CF - CF Industries Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 201841.2841.7640.3941.6641.661,920,300
May 24, 201841.0241.7640.9841.4141.412,513,000
May 23, 201841.4941.4940.0941.2641.262,050,600
May 22, 201842.1542.4941.8141.8641.861,790,600
May 21, 201841.6742.5841.5242.0742.071,944,400
May 18, 201841.0241.5640.7741.3541.351,973,000
May 17, 201840.5741.2740.4741.1041.102,315,900
May 16, 201841.6941.8140.3340.5540.553,478,000
May 15, 201840.4942.0440.4741.7441.743,740,100
May 14, 201839.6540.6639.6540.4740.472,573,000
May 14, 20180.3 Dividend
May 11, 201839.1739.9239.0539.5039.201,939,700
May 10, 201838.6939.7838.6939.4139.111,378,200
May 09, 201838.3539.2338.1238.7538.463,209,200
May 08, 201837.4037.8937.0237.7937.503,292,800
May 07, 201838.4738.5137.1737.7337.443,183,900
May 04, 201838.3738.8537.7638.5138.222,611,900
May 03, 201837.4239.0537.3538.2737.982,831,400
May 02, 201838.6939.8038.6939.0738.773,195,900
May 01, 201838.5238.7338.1338.6738.382,255,200
Apr 30, 201839.4739.8938.5938.8038.512,701,200
Apr 27, 201839.8039.8339.0639.5339.232,162,900
Apr 26, 201839.8540.1039.6539.8239.521,782,100
Apr 25, 201838.9339.7638.7139.6139.312,016,800
Apr 24, 201839.2339.8238.4238.9438.641,958,800
Apr 23, 201838.6739.3938.4239.0038.701,899,300
Apr 20, 201839.5739.6538.5338.7238.432,575,400
Apr 19, 201839.9340.0139.2439.6439.341,192,400
Apr 18, 201839.3040.3539.0040.0239.722,064,700
Apr 17, 201838.6639.4038.1939.0838.781,805,900
Apr 16, 201838.7038.8338.3338.4538.161,634,700
Apr 13, 201838.3838.5537.7838.4338.141,955,700
Apr 12, 201837.6538.5037.0038.2037.912,122,700
Apr 11, 201837.1637.8237.1637.4137.131,913,700
Apr 10, 201837.6437.8237.0037.2736.992,852,400
Apr 09, 201837.1137.7536.5537.1636.881,960,400
Apr 06, 201837.9738.4436.5336.8336.553,400,200
Apr 05, 201837.4338.8937.2538.5838.294,174,100
Apr 04, 201836.2137.1735.7037.1136.833,302,000
Apr 03, 201836.8637.1736.5336.9836.702,036,600
Apr 02, 201837.6137.7436.3936.6236.343,022,800
Mar 29, 201836.7337.8736.6937.7337.443,083,900
Mar 28, 201836.8837.3736.3736.4936.212,522,600
Mar 27, 201837.5338.0137.1137.5037.224,438,400
Mar 26, 201837.3837.6136.6337.3537.072,579,000
Mar 23, 201837.2337.8736.8036.9236.643,327,700
Mar 22, 201838.0938.7537.2537.2736.992,163,100
Mar 21, 201837.9439.1637.8538.6638.372,502,500
Mar 20, 201837.8638.2937.3637.9537.663,274,600
Mar 19, 201838.1238.5337.2137.6937.404,161,400
Mar 16, 201838.9939.1238.0838.3338.044,597,400
Mar 15, 201840.3340.5738.8738.9938.693,669,800
Mar 14, 201840.4040.7139.8040.3140.003,796,300
Mar 13, 201841.5041.9640.2040.3840.073,633,000
Mar 12, 201841.3442.0241.0141.8841.563,971,400
Mar 09, 201841.3042.0640.3541.5041.184,000,800
Mar 08, 201841.2741.2739.6140.8940.587,437,300
Mar 07, 201842.5243.1141.4241.9141.593,685,100
Mar 06, 201844.9445.0043.0643.2042.875,640,100
Mar 05, 201842.6444.8042.5044.5644.229,383,200
Mar 02, 201841.4842.0640.5341.8741.552,348,500
Mar 01, 201841.3842.5041.0541.6541.332,841,200
Feb 28, 201841.7642.6441.2241.2440.932,944,400
Feb 27, 201842.1042.7041.6341.7741.452,721,900
Feb 26, 201844.3644.4842.3842.6742.353,492,000
Feb 23, 201843.4344.2043.0044.1243.782,733,400
Feb 22, 201842.9143.6542.8242.9742.642,980,100
Feb 21, 201842.2143.7742.0742.6342.314,653,400
Feb 20, 201840.5641.9540.3041.8241.503,877,400
Feb 16, 201840.7841.0340.2040.3640.052,884,800
Feb 15, 201840.9041.1139.0940.8940.583,996,000
Feb 15, 20180.3 Dividend
Feb 14, 201838.6440.0838.4839.6639.062,757,800
Feb 13, 201838.3639.2537.9039.0038.412,372,700
Feb 12, 201838.1738.8837.6438.4437.863,115,600
Feb 09, 201837.8038.1835.9037.6237.054,032,900
Feb 08, 201839.5039.9937.3937.4636.894,103,200
Feb 07, 201838.7140.3738.6639.4838.883,264,400
Feb 06, 201837.1739.3336.8439.0438.453,752,500
Feb 05, 201839.5640.4938.1038.2037.623,665,800
Feb 02, 201841.3141.3139.5839.9139.311,911,100
Feb 01, 201842.1842.9741.5141.5740.941,961,700
Jan 31, 201842.0842.6841.4642.4441.802,730,400
Jan 30, 201841.8142.3541.4942.0041.372,245,800
Jan 29, 201841.9042.5241.4642.1041.462,208,000
Jan 26, 201840.6042.2340.2742.1341.492,758,300
Jan 25, 201842.0042.0940.3240.4139.801,814,400
Jan 24, 201841.4642.0741.0341.6441.012,422,200
Jan 23, 201840.6541.6940.3441.3040.682,560,900
Jan 22, 201840.2740.8640.2740.8440.222,273,200
Jan 19, 201840.3740.6339.5540.3939.783,539,900
Jan 18, 201840.3441.0339.9140.0839.476,375,600
Jan 17, 201841.0341.0339.3539.5638.965,651,600
Jan 16, 201842.9442.9740.5340.7140.106,781,100
Jan 12, 201843.5343.8343.1543.5242.862,260,500
Jan 11, 201842.4743.7242.3743.7243.062,639,900
Jan 10, 201842.2242.6341.7042.4241.782,251,700
Jan 09, 201842.7143.0742.2942.4741.833,381,100
Jan 08, 201843.8643.9442.5842.7242.073,349,500
Jan 05, 201843.8543.9843.3543.6743.012,077,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...