CF - CF Industries Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201848.5549.3148.4449.0349.03472,469
Aug 20, 201847.8649.3447.7848.8148.812,487,600
Aug 17, 201847.4548.2047.2647.5247.524,033,000
Aug 16, 201847.5848.1147.1947.2947.292,506,800
Aug 15, 201847.5947.5946.6047.0947.093,622,000
Aug 14, 201848.4248.7547.9648.0048.002,196,400
Aug 14, 20180.3 Dividend
Aug 13, 201848.9149.5548.2848.4648.162,147,800
Aug 10, 201849.3950.5449.0549.2748.962,631,000
Aug 09, 201848.5749.8048.3249.7549.442,565,700
Aug 08, 201849.3049.3948.5348.5748.272,239,300
Aug 07, 201849.2149.9048.5548.7148.412,113,500
Aug 06, 201849.0049.7348.6449.1048.802,722,700
Aug 03, 201849.8749.9548.6349.0748.772,990,500
Aug 02, 201847.0549.7646.1349.5049.197,277,600
Aug 01, 201844.1844.6543.7044.1343.862,426,600
Jul 31, 201844.3044.7444.1044.4244.152,248,500
Jul 30, 201844.6145.1743.8643.9543.681,901,100
Jul 27, 201845.3245.5244.4244.5044.221,881,100
Jul 26, 201844.1845.4944.0945.2744.992,165,800
Jul 25, 201843.7244.4143.1144.3044.032,713,700
Jul 24, 201843.8344.9843.3543.5343.263,060,400
Jul 23, 201843.1343.4943.0443.2743.001,705,100
Jul 20, 201842.4643.3342.4643.0442.772,204,100
Jul 19, 201842.8143.0442.2842.8042.542,225,500
Jul 18, 201843.3643.6142.6542.8842.612,011,600
Jul 17, 201842.7743.1542.3742.7342.472,178,700
Jul 16, 201842.2042.6241.4942.2441.982,755,800
Jul 13, 201842.9243.1942.1142.3142.052,997,700
Jul 12, 201843.1743.2542.2043.1242.852,833,800
Jul 11, 201843.2343.5742.3642.5642.303,550,300
Jul 10, 201843.6244.2543.2543.6443.372,721,100
Jul 09, 201843.0743.7743.0743.6043.332,168,800
Jul 06, 201842.7943.1042.2642.8842.612,979,100
Jul 05, 201844.3544.6542.7643.0542.783,234,600
Jul 03, 201843.7844.3643.3844.2643.991,363,000
Jul 02, 201844.1344.2243.1143.4043.133,049,100
Jun 29, 201844.7745.3844.3844.4044.132,382,600
Jun 28, 201845.5845.9844.0044.2944.023,690,200
Jun 27, 201844.3945.1443.7043.8243.552,074,200
Jun 26, 201844.1744.4943.8544.1043.831,605,900
Jun 25, 201844.5844.7543.8343.9943.722,567,600
Jun 22, 201845.4346.2045.1245.3045.024,035,600
Jun 21, 201845.0945.8044.6944.9144.632,833,600
Jun 20, 201845.3445.4344.2644.5844.301,817,400
Jun 19, 201845.0145.3143.2445.2044.924,574,200
Jun 18, 201844.2546.0444.1445.9545.673,374,500
Jun 15, 201844.6744.8644.0344.5844.305,347,200
Jun 14, 201844.6045.0843.8144.9244.643,474,300
Jun 13, 201843.5344.4343.0644.3144.043,118,900
Jun 12, 201843.0643.9142.9343.5543.282,614,000
Jun 11, 201843.0243.2842.7343.0742.802,822,000
Jun 08, 201842.7843.4241.8443.1842.913,296,300
Jun 07, 201842.7443.2542.4642.8942.622,031,500
Jun 06, 201841.4242.6041.0742.5642.302,597,500
Jun 05, 201840.8342.3840.7041.3441.084,019,100
Jun 04, 201840.7040.9540.2640.5740.321,822,500
Jun 01, 201841.4541.5840.3040.4740.222,210,400
May 31, 201841.5141.6740.8341.1440.891,958,000
May 30, 201841.3241.9041.0941.5441.281,700,100
May 29, 201841.2641.9040.9241.1740.923,015,600
May 25, 201841.2841.7640.3941.6641.401,920,300
May 24, 201841.0241.7640.9841.4141.152,513,000
May 23, 201841.4941.4940.0941.2641.002,050,600
May 22, 201842.1542.4941.8141.8641.601,790,600
May 21, 201841.6742.5841.5242.0741.811,944,400
May 18, 201841.0241.5640.7741.3541.091,973,000
May 17, 201840.5741.2740.4741.1040.852,315,900
May 16, 201841.6941.8140.3340.5540.303,478,000
May 15, 201840.4942.0440.4741.7441.483,740,100
May 14, 201839.6540.6639.6540.4740.222,573,000
May 14, 20180.3 Dividend
May 11, 201839.1739.9239.0539.5038.961,939,700
May 10, 201838.6939.7838.6939.4138.871,378,200
May 09, 201838.3539.2338.1238.7538.223,209,200
May 08, 201837.4037.8937.0237.7937.273,292,800
May 07, 201838.4738.5137.1737.7337.213,183,900
May 04, 201838.3738.8537.7638.5137.982,611,900
May 03, 201837.4239.0537.3538.2737.742,831,400
May 02, 201838.6939.8038.6939.0738.533,195,900
May 01, 201838.5238.7338.1338.6738.142,255,200
Apr 30, 201839.4739.8938.5938.8038.272,701,200
Apr 27, 201839.8039.8339.0639.5338.992,162,900
Apr 26, 201839.8540.1039.6539.8239.271,782,100
Apr 25, 201838.9339.7638.7139.6139.072,016,800
Apr 24, 201839.2339.8238.4238.9438.411,958,800
Apr 23, 201838.6739.3938.4239.0038.461,899,300
Apr 20, 201839.5739.6538.5338.7238.192,575,400
Apr 19, 201839.9340.0139.2439.6439.101,192,400
Apr 18, 201839.3040.3539.0040.0239.472,064,700
Apr 17, 201838.6639.4038.1939.0838.541,805,900
Apr 16, 201838.7038.8338.3338.4537.921,634,700
Apr 13, 201838.3838.5537.7838.4337.901,955,700
Apr 12, 201837.6538.5037.0038.2037.682,122,700
Apr 11, 201837.1637.8237.1637.4136.901,913,700
Apr 10, 201837.6437.8237.0037.2736.762,852,400
Apr 09, 201837.1137.7536.5537.1636.651,960,400
Apr 06, 201837.9738.4436.5336.8336.323,400,200
Apr 05, 201837.4338.8937.2538.5838.054,174,100
Apr 04, 201836.2137.1735.7037.1136.603,302,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...