CF Industries Holdings Inc. Common Stockのデータ

CF Industries Holdings Inc. Common Stockの基本情報

名前 CF Industries Holdings Inc. Common Stock
ティッカー CF
国 United States
上場年 2005.0
セクター Basic Industries

CF Industries Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 45.56 43.88 44.6 45.24 2338600.0 45.24
2021-02-12 44.4 42.51 42.58 44.36 1494400.0 44.36
2021-02-11 43.5 42.43 43.48 43.16 1444400.0 42.86
2021-02-10 44.42 42.15 44.42 43.24 1939900.0 42.94
2021-02-09 44.23 43.4 44.04 43.99 1431900.0 43.68
2021-02-08 44.42 43.33 43.68 43.97 1443800.0 43.66
2021-02-05 44.7 42.75 43.69 43.14 1217100.0 42.84
2021-02-04 43.68 42.31 42.72 43.17 1774700.0 42.87
2021-02-03 44.22 42.68 43.57 42.8 1992700.0 42.5
2021-02-02 43.84 42.66 43.65 43.4 1786200.0 43.1
2021-02-01 43.32 41.88 41.89 42.97 2131800.0 42.67
2021-01-29 42.97 41.0 42.04 41.38 4684900.0 41.09
2021-01-28 42.4 41.18 41.5 42.2 3499000.0 41.91
2021-01-27 41.74 39.87 41.1 40.88 3581200.0 40.6
2021-01-26 44.24 41.89 43.95 41.98 2150400.0 41.69
2021-01-25 43.66 42.15 43.03 43.47 2102600.0 43.17
2021-01-22 43.73 42.55 42.79 43.4 1457300.0 43.1
2021-01-21 44.56 43.22 44.32 43.46 1742600.0 43.16
2021-01-20 45.36 43.74 45.23 44.13 1766200.0 43.82
2021-01-19 46.19 44.5 45.98 44.99 2465300.0 44.68
2021-01-15 45.67 44.33 45.17 45.56 2531500.0 45.24
2021-01-14 45.95 45.29 45.37 45.3 2216200.0 44.99
2021-01-13 47.0 44.97 46.2 45.29 2976800.0 44.98
2021-01-12 45.96 42.95 43.52 45.74 3698600.0 45.42
2021-01-11 43.46 41.9 42.16 43.11 2159500.0 42.81
2021-01-08 43.26 42.14 43.05 43.16 3449300.0 42.86
2021-01-07 43.98 42.58 43.5 42.77 3248200.0 42.47
2021-01-06 43.3 40.34 40.88 42.7 4689000.0 42.4
2021-01-05 40.49 38.7 38.7 40.07 2632200.0 39.79
2021-01-04 39.6 38.06 39.0 38.53 2668100.0 38.26
2020-12-31 39.2 37.58 37.93 38.71 1556400.0 38.44
2020-12-30 38.26 36.85 36.85 37.97 1388200.0 37.71
2020-12-29 37.77 36.64 37.32 36.95 1073100.0 36.69
2020-12-28 38.57 37.01 37.01 37.2 1606300.0 36.94
2020-12-24 36.89 36.39 36.71 36.81 255800.0 36.55
2020-12-23 37.09 36.3 36.51 36.77 1263800.0 36.51
2020-12-22 37.61 36.21 37.61 36.22 1723700.0 35.97
2020-12-21 37.65 36.66 36.89 37.54 1692300.0 37.28
2020-12-18 37.72 36.97 37.49 37.64 4424600.0 37.38
2020-12-17 38.16 37.45 38.12 37.54 1855700.0 37.28
2020-12-16 38.55 37.07 38.55 37.78 2179400.0 37.52
2020-12-15 39.41 38.02 39.4 38.35 2553900.0 38.08
2020-12-14 40.06 38.78 39.66 38.82 2477900.0 38.55
2020-12-11 39.46 38.62 38.66 39.37 1696700.0 39.1
2020-12-10 39.34 38.55 38.59 39.11 1793700.0 38.84
2020-12-09 39.42 38.55 38.91 39.06 1778700.0 38.79
2020-12-08 38.71 37.9 37.95 38.52 1624500.0 38.25
2020-12-07 39.37 38.0 39.26 38.27 1981100.0 38.0
2020-12-04 39.9 38.2 38.39 39.57 2861600.0 39.29
2020-12-03 38.66 37.82 38.08 38.13 2267300.0 37.86
2020-12-02 38.25 37.25 37.33 37.85 2798800.0 37.59
2020-12-01 38.15 37.39 37.9 37.5 2424300.0 37.24
2020-11-30 38.44 37.08 38.39 37.3 3320300.0 37.04
2020-11-27 39.41 38.28 38.56 38.77 2427000.0 38.5
2020-11-25 38.71 37.32 38.24 38.17 3442500.0 37.9
2020-11-24 38.77 36.23 36.23 38.65 6318500.0 38.38
2020-11-23 36.09 34.03 34.03 35.82 4581300.0 35.57
2020-11-20 33.67 32.22 32.32 33.5 2933400.0 33.27
2020-11-19 32.7 31.89 32.5 32.15 2743900.0 31.93
2020-11-18 33.28 32.28 32.5 32.45 3256700.0 32.22
2020-11-17 32.59 31.72 32.11 32.22 3007900.0 32.0
2020-11-16 32.54 31.15 31.8 32.4 4326700.0 32.17
2020-11-13 30.95 30.21 30.21 30.89 2732000.0 30.68
2020-11-12 30.49 29.73 30.17 30.14 2638700.0 29.63
2020-11-11 31.5 30.36 30.4 30.55 3968700.0 30.04
2020-11-10 30.36 28.88 29.33 30.11 3732600.0 29.6
2020-11-09 30.51 28.37 29.12 28.96 3954300.0 28.47
2020-11-06 28.29 27.06 27.36 27.33 2970600.0 26.87
2020-11-05 28.02 25.96 25.96 27.34 3778300.0 26.88
2020-11-04 27.24 26.05 27.18 26.66 1953100.0 26.21
2020-11-03 28.03 26.68 27.97 27.02 3184400.0 26.57
2020-11-02 28.29 27.65 28.01 28.07 2695500.0 27.6
2020-10-30 27.63 26.42 26.68 27.61 3016800.0 27.15
2020-10-29 26.9 25.49 25.5 26.78 2491000.0 26.33
2020-10-28 26.22 25.3 25.48 25.71 2833900.0 25.28
2020-10-27 26.96 26.1 26.7 26.16 3015200.0 25.72
2020-10-26 27.25 26.44 27.25 26.83 1987900.0 26.38
2020-10-23 28.44 27.53 28.1 27.58 1629300.0 27.12
2020-10-22 28.01 27.31 27.36 27.92 2552000.0 27.45
2020-10-21 27.99 26.88 27.86 27.25 3455000.0 26.79
2020-10-20 29.25 28.04 29.16 28.06 2007300.0 27.59
2020-10-19 29.5 28.82 29.28 28.88 1515800.0 28.39
2020-10-16 29.88 29.15 29.78 29.28 1736500.0 28.79
2020-10-15 29.85 29.17 29.38 29.66 1166500.0 29.16
2020-10-14 30.49 29.06 29.3 29.81 2132600.0 29.31
2020-10-13 29.96 29.18 29.37 29.45 2173100.0 28.95
2020-10-12 31.17 29.39 31.12 29.52 3649500.0 29.02
2020-10-09 32.28 30.97 31.96 31.33 1865100.0 30.8
2020-10-08 31.86 31.11 31.34 31.86 1239200.0 31.32
2020-10-07 31.87 30.93 31.64 30.95 2115100.0 30.43
2020-10-06 32.62 31.25 31.92 31.29 1561100.0 30.76
2020-10-05 31.77 30.72 30.75 31.53 1586300.0 31.0
2020-10-02 30.85 29.3 29.49 30.57 1552800.0 30.06
2020-10-01 30.89 29.77 30.62 29.88 1981100.0 29.38
2020-09-30 31.08 29.99 30.04 30.71 2333800.0 30.19
2020-09-29 30.9 29.77 30.9 29.86 1600500.0 29.36
2020-09-28 31.5 30.89 31.15 30.95 1434200.0 30.43
2020-09-25 30.58 29.97 30.4 30.42 2000300.0 29.91
2020-09-24 31.09 30.12 30.75 30.69 1910100.0 30.17
2020-09-23 31.94 30.9 31.15 30.92 2006400.0 30.4
2020-09-22 31.72 31.14 31.47 31.25 2094400.0 30.72
2020-09-21 33.24 31.09 33.2 31.61 2825000.0 31.08
2020-09-18 35.63 33.68 34.97 34.01 6327200.0 33.44
2020-09-17 34.73 32.2 32.36 34.64 3444400.0 34.06
2020-09-16 33.68 32.65 33.08 33.35 1928600.0 32.79
2020-09-15 33.74 32.97 33.69 32.97 1647900.0 32.41
2020-09-14 33.8 33.07 33.5 33.69 1554000.0 33.12
2020-09-11 33.52 32.39 32.46 33.37 2115700.0 32.81
2020-09-10 32.74 32.12 32.52 32.25 1791700.0 31.71
2020-09-09 32.41 31.82 32.23 32.33 1368600.0 31.79
2020-09-08 32.74 31.53 32.57 32.02 2436100.0 31.48
2020-09-04 33.76 32.79 33.54 33.18 2047400.0 32.62
2020-09-03 34.17 32.71 34.03 33.21 2109500.0 32.65
2020-09-02 33.98 33.08 33.52 33.97 2100500.0 33.4
2020-09-01 33.41 32.13 32.38 33.41 1670600.0 32.85
2020-08-31 33.32 32.62 33.27 32.63 1591900.0 32.08
2020-08-28 33.47 32.66 33.42 33.21 1489000.0 32.65
2020-08-27 33.56 32.91 33.52 33.24 2331000.0 32.68
2020-08-26 33.56 32.72 33.42 33.49 2238600.0 32.93
2020-08-25 34.16 33.23 33.83 33.43 1632700.0 32.87
2020-08-24 33.75 32.62 32.69 33.57 1793700.0 33.0
2020-08-21 32.93 32.21 32.83 32.37 1895900.0 31.83
2020-08-20 33.35 32.79 33.13 33.1 1982700.0 32.54
2020-08-19 34.62 33.4 34.35 33.58 1955900.0 33.01
2020-08-18 34.88 33.94 34.33 34.49 2002200.0 33.91
2020-08-17 35.48 34.3 35.18 34.38 1969300.0 33.8
2020-08-14 35.12 34.48 34.64 35.1 2245100.0 34.51
2020-08-13 35.17 34.43 34.59 34.96 1818700.0 34.08
2020-08-12 36.11 34.59 35.91 34.88 2317600.0 34.0
2020-08-11 36.12 35.12 35.67 35.49 3023500.0 34.59
2020-08-10 35.14 33.45 33.6 34.88 4003100.0 34.0
2020-08-07 34.25 32.68 34.25 33.13 4068200.0 32.29
2020-08-06 34.48 33.34 33.81 33.39 3692200.0 32.55
2020-08-05 33.2 32.63 32.86 32.92 3940300.0 32.09
2020-08-04 32.84 31.76 31.94 32.38 3885800.0 31.56
2020-08-03 31.94 31.38 31.43 31.45 3977400.0 30.66
2020-07-31 31.58 30.56 30.74 31.33 8099900.0 30.54
2020-07-30 31.13 30.1 30.78 30.81 2369300.0 30.03
2020-07-29 31.48 30.36 30.48 31.36 2463700.0 30.57
2020-07-28 31.12 30.03 31.03 30.22 2715400.0 29.46
2020-07-27 31.75 30.51 30.54 31.36 2389600.0 30.57
2020-07-24 30.98 30.17 30.49 30.58 1553300.0 29.81
2020-07-23 30.97 29.67 30.16 30.38 1921700.0 29.61
2020-07-22 30.3 29.39 29.56 30.23 1583800.0 29.47
2020-07-21 30.12 29.34 29.34 29.8 2018400.0 29.05
2020-07-20 30.35 29.08 30.2 29.16 1619100.0 28.42
2020-07-17 30.87 30.07 30.08 30.36 1888500.0 29.59
2020-07-16 30.63 29.82 30.47 29.96 2439100.0 29.2
2020-07-15 31.19 30.27 30.39 30.64 2135400.0 29.87
2020-07-14 30.07 29.07 29.58 29.64 2529900.0 28.89
2020-07-13 30.21 29.25 29.42 29.75 2843400.0 29.0
2020-07-10 28.16 26.68 26.68 28.12 1781800.0 27.41
2020-07-09 27.97 26.59 27.93 26.9 2232900.0 26.22
2020-07-08 29.35 27.65 29.18 27.74 2460100.0 27.04
2020-07-07 29.8 28.98 29.34 29.22 1758100.0 28.48
2020-07-06 30.35 29.29 30.07 29.76 2037000.0 29.01
2020-07-02 29.89 29.02 29.22 29.38 1956800.0 28.64
2020-07-01 29.21 28.17 28.23 28.54 2582000.0 27.82
2020-06-30 28.33 26.96 27.29 28.14 2901900.0 27.43
2020-06-29 27.95 27.33 27.73 27.55 2023500.0 26.85
2020-06-26 27.79 27.19 27.3 27.45 3512800.0 26.76
2020-06-25 27.91 26.97 27.58 27.54 3506700.0 26.84
2020-06-24 29.3 27.79 29.19 27.84 2011500.0 27.14
2020-06-23 30.6 29.51 30.55 29.8 2538400.0 29.05
2020-06-22 30.29 29.15 29.61 30.15 1782700.0 29.39
2020-06-19 30.73 29.63 30.73 29.89 2920900.0 29.13
2020-06-18 30.52 29.63 29.87 29.99 1827900.0 29.23
2020-06-17 31.07 30.03 31.07 30.23 1527300.0 29.47
2020-06-16 31.1 29.81 31.1 30.81 2284300.0 30.03
2020-06-15 29.71 28.05 28.34 29.43 1625700.0 28.69
2020-06-12 29.73 28.43 29.47 29.4 1649900.0 28.66
2020-06-11 29.71 27.69 29.25 28.14 2749600.0 27.43
2020-06-10 31.93 30.85 31.87 30.88 2391200.0 30.1
2020-06-09 32.4 31.51 32.16 31.93 2126200.0 31.12
2020-06-08 34.05 32.73 33.4 32.98 2610200.0 32.15
2020-06-05 33.53 32.55 33.16 32.72 2757800.0 31.89
2020-06-04 32.07 31.02 31.66 31.75 1781200.0 30.95
2020-06-03 32.32 31.4 31.41 31.91 2322300.0 31.1
2020-06-02 31.12 29.76 29.76 30.91 3898000.0 30.13
2020-06-01 29.96 28.93 29.25 29.59 1628100.0 28.84
2020-05-29 29.77 28.68 28.91 29.37 2673000.0 28.63
2020-05-28 30.43 29.09 30.39 29.24 1817400.0 28.5
2020-05-27 30.36 29.53 30.05 29.97 1832400.0 29.21
2020-05-26 29.48 28.25 28.25 29.16 2787200.0 28.42
2020-05-22 27.78 27.27 27.65 27.59 1487200.0 26.89
2020-05-21 27.86 27.31 27.5 27.7 2005800.0 27.0
2020-05-20 27.97 27.26 27.5 27.51 2607400.0 26.81
2020-05-19 27.84 25.82 26.57 27.19 3498300.0 26.5
2020-05-18 26.95 25.96 26.09 26.39 4787200.0 25.72
2020-05-15 24.83 24.13 24.42 24.82 3761800.0 24.19
2020-05-14 24.65 23.05 23.71 24.63 5888300.0 24.01
2020-05-13 26.33 24.4 26.02 24.59 2611600.0 23.68
2020-05-12 27.85 26.05 27.38 26.09 2324600.0 25.12
2020-05-11 27.61 26.35 26.67 27.46 2805900.0 26.44
2020-05-08 29.2 28.06 28.1 29.03 1875200.0 27.95
2020-05-07 28.84 27.41 28.2 27.54 3241800.0 26.52
2020-05-06 27.72 26.25 27.38 26.27 1400100.0 25.29
2020-05-05 28.12 26.77 26.95 27.31 2488600.0 26.3
2020-05-04 26.33 25.45 25.95 26.28 2530400.0 25.3
2020-05-01 27.06 25.99 26.98 26.61 2404500.0 25.62
2020-04-30 28.64 27.29 28.64 27.5 3258100.0 26.48
2020-04-29 29.68 28.76 29.14 29.01 3109200.0 27.93
2020-04-28 29.13 27.69 29.0 28.04 2879600.0 27.0
2020-04-27 28.66 27.79 27.91 28.37 1503700.0 27.32
2020-04-24 28.46 27.45 28.23 28.0 2659300.0 26.96
2020-04-23 28.75 27.49 27.84 27.85 2631000.0 26.81
2020-04-22 27.66 26.56 27.66 27.31 3398700.0 26.3
2020-04-21 27.31 26.34 26.6 26.86 2592100.0 25.86
2020-04-20 28.48 27.03 27.38 27.55 3636300.0 26.53
2020-04-17 28.87 27.72 28.03 28.29 5346800.0 27.24
2020-04-16 28.35 26.56 28.03 26.92 3233100.0 25.92
2020-04-15 28.88 27.6 28.67 28.12 2585200.0 27.07
2020-04-14 30.98 29.3 30.47 30.05 2393200.0 28.93
2020-04-13 31.06 29.34 30.52 29.91 3892400.0 28.8
2020-04-09 32.17 30.24 30.69 31.01 4559500.0 29.86
2020-04-08 30.0 29.02 29.02 29.84 2977500.0 28.73
2020-04-07 30.39 28.23 29.12 28.96 5101400.0 27.88
2020-04-06 27.97 27.0 27.24 27.5 4857700.0 26.48
2020-04-03 26.36 25.44 26.19 25.77 2670200.0 24.81
2020-04-02 28.2 25.26 26.0 25.7 3539600.0 24.74
2020-04-01 26.73 25.58 25.91 25.85 4352000.0 24.89
2020-03-31 28.0 26.56 26.56 27.2 3959000.0 26.19
2020-03-30 26.93 25.1 25.51 26.62 3062400.0 25.63
2020-03-27 27.14 25.41 27.14 25.55 2497800.0 24.6
2020-03-26 28.96 26.85 27.33 28.25 3507800.0 27.2
2020-03-25 28.89 25.26 26.0 27.02 4271400.0 26.02
2020-03-24 25.78 22.53 23.14 25.62 3700700.0 24.67
2020-03-23 22.91 21.43 22.18 22.04 2874000.0 21.22
2020-03-20 24.3 21.96 23.53 22.25 4254900.0 21.42
2020-03-19 23.9 20.42 21.04 22.98 3167000.0 22.13
2020-03-18 23.5 19.73 22.29 21.14 4980100.0 20.35
2020-03-17 25.43 22.89 24.88 24.15 4179700.0 23.25
2020-03-16 26.48 23.81 24.0 24.0 4077900.0 23.11
2020-03-13 27.7 23.23 25.6 27.68 4126900.0 26.65
2020-03-12 26.89 23.85 25.9 24.42 3919300.0 23.51
2020-03-11 30.24 27.9 30.04 28.34 5032900.0 27.29
2020-03-10 32.86 29.32 32.64 30.73 6353500.0 29.59
2020-03-09 34.81 31.13 34.41 31.17 4896900.0 30.01
2020-03-06 37.49 36.09 37.2 36.84 3800800.0 35.47
2020-03-05 38.23 37.42 37.61 37.99 3076700.0 36.58
2020-03-04 38.94 38.05 38.51 38.75 3329000.0 37.31
2020-03-03 39.01 37.23 37.82 38.14 4247000.0 36.72
2020-03-02 38.27 36.98 37.28 38.22 4818900.0 36.8
2020-02-28 36.99 35.18 35.22 36.86 4339000.0 35.49
2020-02-27 37.68 35.92 36.5 36.13 4420200.0 34.79
2020-02-26 38.75 36.96 37.93 37.06 3028600.0 35.68
2020-02-25 39.5 37.43 39.01 37.64 3288000.0 36.24
2020-02-24 39.3 37.71 38.41 38.83 3445100.0 37.39
2020-02-21 40.18 39.32 39.83 39.35 2065700.0 37.89
2020-02-20 40.6 39.39 39.58 39.48 2972200.0 38.01
2020-02-19 40.04 38.16 38.16 39.38 3313100.0 37.92
2020-02-18 38.46 37.58 38.01 38.16 5994100.0 36.74