Yahoo

Mail

Singapore markets closed

Straits Times Index
3,286.33
+15.35(+0.47%)
S&P 500
4,122.47
-17.59(-0.42%)
Dow
32,774.41
-58.13(-0.18%)
Nasdaq
12,493.93
-150.53(-1.19%)
BTC-USD
23,066.50
-392.41(-1.67%)
CMC Crypto 200
536.37
-20.98(-3.76%)

INVESTING

Temasek and Votorantim launch US$700 million fund to invest in Brazil

CF Industries Holdings, Inc. (CF)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

102.60

+3.16

(+3.18%)

At close: 04:03PM EDT

104.00

+1.40

(+1.36%)

Pre-market:

05:48AM EDT

Time period:

10 Aug 2021 - 10 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Aug 2022	100.23	102.88	100.01	102.60	102.60	2,184,600
08 Aug 2022	100.74	102.39	98.61	99.44	99.44	2,122,400
05 Aug 2022	98.46	100.83	98.32	100.05	100.05	1,648,700
04 Aug 2022	96.50	100.62	94.42	99.05	99.05	2,349,400
03 Aug 2022	100.00	102.21	96.42	96.92	96.92	2,750,100
02 Aug 2022	93.95	101.28	93.95	98.17	98.17	3,898,700
01 Aug 2022	95.04	95.28	92.29	94.44	94.44	2,251,200
29 Jul 2022	95.31	96.03	93.73	95.49	95.49	1,856,100
28 Jul 2022	95.39	97.29	93.67	93.95	93.95	2,189,900
27 Jul 2022	90.50	95.37	89.32	94.63	94.63	2,853,800
26 Jul 2022	91.57	92.32	89.53	90.40	90.40	1,766,900
25 Jul 2022	85.83	90.34	85.38	90.28	90.28	1,979,700
22 Jul 2022	85.54	87.35	84.52	84.81	84.81	1,916,400
21 Jul 2022	83.89	85.46	83.39	85.31	85.31	1,748,400
20 Jul 2022	85.60	86.51	84.27	85.59	85.59	1,708,800
19 Jul 2022	83.64	87.70	83.39	86.91	86.91	2,563,000
18 Jul 2022	85.13	86.89	80.40	83.63	83.63	4,474,300
15 Jul 2022	81.75	84.83	80.87	84.55	84.55	2,430,300
14 Jul 2022	82.34	83.09	79.18	80.65	80.65	3,470,900
13 Jul 2022	84.80	87.18	84.14	85.54	85.54	1,800,100
12 Jul 2022	85.32	87.63	84.51	85.41	85.41	2,248,000
11 Jul 2022	84.25	86.95	84.25	86.34	86.34	2,307,500
08 Jul 2022	85.76	86.18	82.75	86.00	86.00	2,599,800
07 Jul 2022	85.88	87.02	84.39	84.63	84.63	2,752,600
06 Jul 2022	83.09	84.52	79.71	83.59	83.59	3,250,300
05 Jul 2022	82.52	84.94	81.80	83.55	83.55	3,560,400
01 Jul 2022	84.84	87.23	83.16	85.28	85.28	2,304,000
30 Jun 2022	84.79	86.83	83.59	85.73	85.73	2,825,200
29 Jun 2022	88.20	89.10	85.22	86.37	86.37	2,325,800
28 Jun 2022	88.65	90.74	86.87	87.82	87.82	2,411,500
27 Jun 2022	84.50	87.34	83.72	86.82	86.82	2,772,700
24 Jun 2022	81.50	85.15	80.38	83.32	83.32	8,492,100
23 Jun 2022	88.68	89.03	80.35	80.60	80.60	4,906,800
22 Jun 2022	87.68	90.17	87.22	88.58	88.58	4,334,800
21 Jun 2022	88.93	91.52	88.86	90.73	90.73	4,391,700
17 Jun 2022	87.87	90.40	86.30	86.93	86.93	8,468,100
16 Jun 2022	89.31	95.45	89.01	90.61	90.61	5,236,200
15 Jun 2022	92.46	94.26	90.20	92.07	92.07	4,799,900
14 Jun 2022	87.36	94.77	87.36	93.25	93.25	5,720,500
13 Jun 2022	86.13	88.94	84.60	86.39	86.39	4,311,100
10 Jun 2022	88.61	92.44	87.31	87.72	87.72	3,466,100
09 Jun 2022	89.00	91.66	87.46	88.89	88.89	4,250,100
08 Jun 2022	90.00	93.47	88.48	89.84	89.84	4,520,400
07 Jun 2022	93.30	94.12	91.96	92.40	92.40	3,898,300
06 Jun 2022	96.75	97.07	93.43	94.31	94.31	2,877,100
03 Jun 2022	96.72	97.06	94.07	95.86	95.86	1,980,900
02 Jun 2022	95.57	98.84	94.89	97.51	97.51	2,145,500
01 Jun 2022	98.93	99.50	94.14	95.51	95.51	2,877,400
31 May 2022	97.70	101.71	96.84	98.77	98.77	6,283,200
27 May 2022	95.95	95.95	92.13	95.72	95.72	4,033,400
26 May 2022	99.74	100.49	95.11	96.71	96.71	3,553,000
25 May 2022	98.94	102.23	98.54	100.57	100.57	2,267,000
24 May 2022	100.00	100.98	98.27	100.12	100.12	2,294,600
23 May 2022	96.57	101.67	96.24	101.09	101.09	2,593,400
20 May 2022	101.67	102.24	92.68	95.79	95.79	3,684,400
19 May 2022	100.19	102.39	97.56	100.35	100.35	3,020,700
18 May 2022	107.83	108.50	99.42	101.61	101.61	3,940,100
17 May 2022	108.90	109.50	102.63	108.45	108.45	3,082,200
16 May 2022	106.11	110.36	105.36	107.01	107.01	3,192,200
13 May 2022	100.83	106.45	100.55	103.86	103.86	3,517,600
13 May 2022	0.4 Dividend
12 May 2022	95.83	99.13	93.29	98.63	98.23	2,826,600
11 May 2022	94.76	98.04	93.25	95.59	95.20	3,358,300
10 May 2022	93.21	95.51	90.31	93.35	92.97	2,770,400
09 May 2022	97.01	97.31	90.06	90.88	90.51	3,551,000
06 May 2022	100.36	100.84	95.84	99.82	99.42	2,944,900
05 May 2022	102.56	106.68	97.01	100.29	99.88	3,735,300
04 May 2022	101.96	102.30	98.36	102.03	101.62	2,864,900
03 May 2022	95.85	102.31	95.32	100.66	100.25	2,763,700
02 May 2022	96.26	98.79	94.84	96.44	96.05	2,795,400
29 Apr 2022	99.58	100.90	96.41	96.83	96.44	2,980,500
28 Apr 2022	97.19	99.22	94.95	98.54	98.14	1,976,600
27 Apr 2022	95.91	97.88	92.72	97.11	96.72	2,378,200
26 Apr 2022	96.42	98.89	92.75	95.00	94.61	4,388,100
25 Apr 2022	94.73	95.80	90.27	94.45	94.07	5,061,500
22 Apr 2022	99.12	102.08	96.33	96.94	96.55	3,684,000
21 Apr 2022	106.24	106.24	98.80	99.36	98.96	3,313,600
20 Apr 2022	105.99	107.31	101.83	106.14	105.71	3,175,900
19 Apr 2022	109.85	110.60	105.56	107.00	106.57	3,646,700
18 Apr 2022	108.29	111.68	106.66	110.03	109.58	2,700,300
14 Apr 2022	107.43	110.40	106.66	108.41	107.97	3,082,800
13 Apr 2022	112.17	113.49	105.12	109.01	108.57	3,211,700
12 Apr 2022	108.45	110.85	107.30	109.82	109.37	3,141,900
11 Apr 2022	108.00	108.16	104.02	107.05	106.62	2,656,700
08 Apr 2022	107.31	110.40	105.34	108.21	107.77	3,849,400
07 Apr 2022	103.00	106.19	102.94	105.21	104.78	2,840,600
06 Apr 2022	104.39	109.69	102.04	102.39	101.97	4,766,200
05 Apr 2022	102.82	104.98	101.96	102.77	102.35	3,040,900
04 Apr 2022	102.45	102.87	99.82	101.74	101.33	3,365,300
01 Apr 2022	102.07	104.99	97.90	99.79	99.39	3,943,700
31 Mar 2022	101.00	106.50	100.70	103.06	102.64	4,350,000
30 Mar 2022	102.13	105.19	100.52	101.01	100.60	2,952,700
29 Mar 2022	96.24	100.01	89.03	99.78	99.38	7,748,900
28 Mar 2022	106.46	107.19	103.04	105.12	104.69	3,602,200
25 Mar 2022	106.50	109.80	106.33	109.52	109.08	3,602,200
24 Mar 2022	104.29	107.81	103.57	106.40	105.97	4,466,100
23 Mar 2022	101.74	104.89	100.92	103.59	103.17	4,220,800
22 Mar 2022	101.78	103.17	98.50	100.00	99.59	3,603,100
21 Mar 2022	98.58	102.60	97.66	101.31	100.90	5,205,300
18 Mar 2022	93.29	95.54	92.69	95.25	94.86	9,451,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,286.33+15.35(+0.47%)

S&P 5004,122.47-17.59(-0.42%)

Dow32,774.41-58.13(-0.18%)

Nasdaq12,493.93-150.53(-1.19%)

BTC-USD23,066.50-392.41(-1.67%)

CMC Crypto 200536.37-20.98(-3.76%)

Temasek and Votorantim launch US$700 million fund to invest in Brazil

CF Industries Holdings, Inc. (CF)

Straits Times Index
3,286.33
+15.35(+0.47%)

S&P 500
4,122.47
-17.59(-0.42%)

Dow
32,774.41
-58.13(-0.18%)

Nasdaq
12,493.93
-150.53(-1.19%)

BTC-USD
23,066.50
-392.41(-1.67%)

CMC Crypto 200
536.37
-20.98(-3.76%)