Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

22.74 +0.61 (+2.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 20.00 20.30 19.58 20.12 15,053,287 -0.08(-0.40%)
May 27, 2021 19.45 20.45 19.32 20.20 28,107,428 +1.28(+6.77%)
May 26, 2021 18.20 19.00 18.15 18.92 15,199,520 +0.72(+3.96%)
May 25, 2021 18.68 19.02 18.08 18.20 18,482,412 -0.36(-1.94%)
May 24, 2021 18.05 18.61 17.65 18.56 19,999,914 +0.50(+2.77%)
May 21, 2021 18.60 19.07 17.91 18.06 27,813,172 -0.36(-1.95%)
May 20, 2021 19.06 19.17 18.26 18.42 26,479,212 -0.61(-3.21%)
May 19, 2021 19.46 19.69 18.62 19.03 27,711,772 -1.21(-5.98%)
May 18, 2021 20.76 21.05 20.17 20.24 16,227,217 -0.65(-3.11%)
May 17, 2021 19.90 20.97 19.56 20.89 27,031,766 +1.38(+7.07%)
May 14, 2021 19.51 20.11 18.96 19.51 28,812,960 -0.29(-1.46%)
May 13, 2021 19.98 20.95 19.15 19.80 25,248,768 -0.17(-0.85%)
May 12, 2021 21.38 21.92 19.70 19.97 33,819,884 -1.41(-6.59%)
May 11, 2021 19.87 21.69 19.82 21.38 30,616,556 +0.67(+3.24%)
May 10, 2021 21.97 22.89 20.60 20.71 36,002,168 -0.41(-1.94%)
May 07, 2021 20.55 21.35 20.22 21.12 25,581,908 +0.66(+3.23%)
May 06, 2021 20.30 20.52 19.28 20.46 28,747,620 +0.26(+1.29%)
May 05, 2021 20.50 21.05 19.71 20.20 35,186,912 -0.16(-0.79%)
May 04, 2021 18.32 20.41 18.21 20.36 45,951,912 +2.15(+11.81%)
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.