Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

22.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 6.865 7.038 6.720 6.951 9,385,521 +0.09(+1.26%)
Sep 27, 2019 7.067 7.154 6.826 6.865 8,980,587 -0.25(-3.52%)
Sep 26, 2019 7.221 7.298 7.106 7.115 8,829,665 -0.18(-2.51%)
Sep 25, 2019 6.980 7.337 6.961 7.298 8,933,205 +0.32(+4.55%)
Sep 24, 2019 7.269 7.317 6.971 6.980 11,358,230 -0.34(-4.61%)
Sep 23, 2019 7.134 7.500 7.096 7.317 9,673,047 -0.13(-1.68%)
Sep 20, 2019 7.664 7.776 7.414 7.443 14,743,197 -0.22(-2.89%)
Sep 19, 2019 7.558 7.789 7.462 7.664 10,641,430 -0.21(-2.69%)
Sep 18, 2019 7.972 8.088 7.674 7.876 8,358,589 -0.14(-1.80%)
Sep 17, 2019 8.194 8.237 7.876 8.020 11,646,472 -0.30(-3.59%)
Sep 16, 2019 8.039 8.348 8.039 8.319 6,358,702 +0.17(+2.13%)
Sep 13, 2019 8.222 8.328 8.039 8.145 10,065,743 +0.12(+1.44%)
Sep 12, 2019 8.001 8.126 7.645 8.030 16,260,945 +0.11(+1.34%)
Sep 11, 2019 7.433 7.962 7.375 7.924 12,585,059 +0.44(+5.92%)
Sep 10, 2019 7.308 7.510 7.260 7.481 10,870,165 +0.18(+2.51%)
Sep 09, 2019 7.067 7.317 7.048 7.298 10,742,600 +0.31(+4.41%)
Sep 06, 2019 7.183 7.260 6.985 6.990 8,826,558 -0.20(-2.81%)
Sep 05, 2019 7.019 7.443 6.961 7.192 17,101,410 +0.31(+4.48%)
Sep 04, 2019 6.711 6.903 6.480 6.884 23,981,358 +0.36(+5.46%)
Sep 03, 2019 7.433 7.471 6.393 6.528 33,831,308 -1.12(-14.61%)
Aug 30, 2019 7.799 7.847 7.577 7.645 4,891,307 -0.03(-0.38%)
Aug 29, 2019 7.568 7.731 7.539 7.674 5,922,362 +0.24(+3.24%)
Aug 28, 2019 7.317 7.520 7.211 7.433 13,539,298 +0.10(+1.31%)
Aug 27, 2019 7.693 7.727 7.308 7.337 7,341,556 -0.34(-4.39%)
Aug 26, 2019 7.780 7.799 7.587 7.674 5,095,057 +0.00(+0.00%)
Aug 23, 2019 7.876 7.924 7.616 7.674 8,747,415 -0.28(-3.51%)
Aug 22, 2019 7.934 8.001 7.702 7.953 7,041,831 +0.01(+0.12%)
Aug 21, 2019 8.165 8.174 7.890 7.943 6,354,078 -0.15(-1.90%)
Aug 20, 2019 8.011 8.155 7.895 8.097 3,610,722 +0.00(+0.00%)
Aug 19, 2019 8.011 8.169 7.991 8.097 5,694,115 +0.24(+3.06%)
Aug 16, 2019 7.751 7.943 7.674 7.857 9,100,548 +0.14(+1.87%)
Aug 15, 2019 7.914 8.039 7.491 7.712 8,974,506 -0.17(-2.20%)
Aug 14, 2019 7.991 8.097 7.857 7.885 8,077,818 -0.38(-4.55%)
Aug 13, 2019 7.885 8.338 7.847 8.261 10,287,336 +0.39(+4.89%)
Aug 12, 2019 8.068 8.126 7.808 7.876 9,137,621 -0.26(-3.20%)
Aug 09, 2019 8.415 8.502 8.078 8.136 10,304,835 -0.51(-5.90%)
Aug 08, 2019 8.405 8.665 8.328 8.646 10,119,585 +0.34(+4.06%)
Aug 07, 2019 8.222 8.386 8.039 8.309 14,163,087 -0.07(-0.80%)
Aug 06, 2019 8.579 8.665 8.174 8.376 11,016,954 -0.13(-1.47%)
Aug 05, 2019 8.848 8.848 8.309 8.502 18,574,898 -0.49(-5.46%)
Aug 02, 2019 9.204 9.253 8.867 8.993 13,378,234 -0.29(-3.11%)
Aug 01, 2019 10.14 10.19 9.233 9.281 26,572,932 -0.98(-9.57%)
Jul 31, 2019 10.78 10.86 10.12 10.26 13,188,109 -0.51(-4.74%)
Jul 30, 2019 10.39 10.77 10.24 10.77 8,882,983 +0.31(+2.94%)
Jul 29, 2019 10.47 10.56 10.30 10.47 6,080,641 -0.03(-0.28%)
Jul 26, 2019 10.46 10.50 10.33 10.49 6,205,688 +0.07(+0.65%)
Jul 25, 2019 10.52 10.59 10.27 10.43 8,663,759 -0.10(-0.92%)
Jul 24, 2019 10.47 10.63 10.28 10.52 13,183,945 -0.27(-2.50%)
Jul 23, 2019 10.87 10.92 10.62 10.79 9,152,737 +0.00(+0.00%)
Jul 22, 2019 10.94 11.07 10.61 10.79 13,086,548 -0.09(-0.80%)
Jul 19, 2019 10.72 11.18 10.54 10.88 31,218,304 +0.41(+3.96%)
Jul 18, 2019 10.49 10.55 10.39 10.47 8,189,315 -0.12(-1.09%)
Jul 17, 2019 10.59 10.72 10.41 10.58 7,973,727 +0.02(+0.18%)
Jul 16, 2019 10.25 10.80 10.19 10.56 10,502,396 +0.31(+3.00%)
Jul 15, 2019 10.20 10.32 10.07 10.25 8,618,211 +0.13(+1.33%)
Jul 12, 2019 9.878 10.20 9.878 10.12 8,078,435 +0.26(+2.64%)
Jul 11, 2019 9.927 9.955 9.715 9.859 6,562,066 +0.00(+0.00%)
Jul 10, 2019 10.17 10.26 9.840 9.859 8,408,009 -0.14(-1.44%)
Jul 09, 2019 10.11 10.11 9.854 10.00 10,911,547 -0.18(-1.80%)
Jul 08, 2019 10.48 10.51 10.13 10.19 8,056,770 -0.27(-2.58%)
Jul 05, 2019 10.32 10.55 10.17 10.46 6,406,974 -0.15(-1.45%)
Jul 03, 2019 10.55 10.68 10.50 10.61 5,735,606 +0.13(+1.29%)
Jul 02, 2019 10.35 10.53 10.26 10.48 7,241,131 +0.11(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.