CF - CF Industries Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201851.9852.4050.5850.7950.793,843,000
Oct 12, 201852.4353.6352.0752.4352.432,872,600
Oct 11, 201850.6152.5250.2551.1351.134,174,600
Oct 10, 201855.4955.7950.3150.3450.346,335,700
Oct 09, 201855.0155.9254.6654.8154.811,828,500
Oct 08, 201855.0555.6954.5055.3355.332,187,100
Oct 05, 201856.1056.1854.3455.0255.022,227,600
Oct 04, 201855.5356.5155.0856.0656.062,466,600
Oct 03, 201855.7755.8254.7555.3255.322,974,200
Oct 02, 201855.2256.4154.9655.8155.812,918,100
Oct 01, 201854.7455.5954.0454.8054.802,513,200
Sep 28, 201854.0255.0053.5854.4454.442,762,500
Sep 27, 201854.9655.4753.4853.7753.772,807,000
Sep 26, 201854.2255.4253.8554.8854.882,867,200
Sep 25, 201853.0455.1453.0454.2654.262,711,700
Sep 24, 201852.8353.5252.6852.8152.811,401,000
Sep 21, 201853.7553.9752.7252.8152.813,890,500
Sep 20, 201853.3653.8153.1353.3153.311,907,500
Sep 19, 201852.7854.0352.6553.1353.132,167,800
Sep 18, 201852.3352.8751.9552.5052.502,207,700
Sep 17, 201851.7452.7151.7051.9551.951,911,600
Sep 14, 201850.9651.7050.8951.5551.551,859,400
Sep 13, 201852.8453.1751.2251.3051.302,505,100
Sep 12, 201852.3352.9051.7352.5852.582,149,700
Sep 11, 201851.5652.7151.1552.3352.332,356,500
Sep 10, 201851.2351.9051.1251.4751.471,788,100
Sep 07, 201850.5051.2450.2150.9350.931,578,100
Sep 06, 201851.1751.7350.6450.9550.951,620,200
Sep 05, 201851.6251.6450.0651.2451.242,609,300
Sep 04, 201851.8752.0751.1151.8551.853,020,800
Aug 31, 201851.2052.0451.2051.9551.952,340,300
Aug 30, 201851.5051.8851.3751.5351.532,294,700
Aug 29, 201850.7551.8050.6851.6451.642,154,800
Aug 28, 201850.8850.8950.3250.7150.711,927,200
Aug 27, 201850.2551.0550.0650.6350.631,935,100
Aug 24, 201849.5750.0449.3049.9549.951,367,400
Aug 23, 201848.6349.5748.5449.4649.462,448,500
Aug 22, 201848.4048.8448.2648.6648.662,029,800
Aug 21, 201848.5549.3148.1748.2248.222,689,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...