Cleveland-Cliffs Inc (NY: CLF )

18.93 USD +1.48 (+8.51%)
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 8.020 8.185 7.990 7.990 3,685,900 -0.11(-1.36%)
Nov 27, 2019 8.210 8.260 7.950 8.100 6,538,100 -0.05(-0.61%)
Nov 26, 2019 8.230 8.250 8.020 8.150 6,670,524 -0.10(-1.21%)
Nov 25, 2019 8.040 8.300 7.880 8.250 11,199,927 +0.31(+3.90%)
Nov 22, 2019 7.580 8.040 7.560 7.940 14,321,800 +0.43(+5.73%)
Nov 21, 2019 7.370 7.520 7.270 7.510 6,262,960 +0.15(+2.04%)
Nov 20, 2019 7.370 7.530 7.240 7.360 6,530,434 -0.09(-1.21%)
Nov 19, 2019 7.510 7.580 7.300 7.450 6,458,808 -0.01(-0.13%)
Nov 18, 2019 7.120 7.470 7.090 7.460 9,028,041 +0.28(+3.90%)
Nov 15, 2019 7.180 7.280 7.160 7.180 7,282,500 +0.05(+0.70%)
Nov 14, 2019 7.230 7.320 7.050 7.130 8,244,322 -0.15(-2.06%)
Nov 13, 2019 7.240 7.380 7.200 7.280 5,398,614 -0.04(-0.55%)
Nov 12, 2019 7.310 7.430 7.230 7.320 5,900,219 +0.03(+0.41%)
Nov 11, 2019 7.430 7.430 7.120 7.290 9,936,560 -0.28(-3.70%)
Nov 08, 2019 7.250 7.630 7.110 7.570 11,513,700 +0.21(+2.85%)
Nov 07, 2019 7.450 7.560 7.350 7.360 8,452,643 +0.04(+0.55%)
Nov 06, 2019 7.440 7.500 7.280 7.320 6,826,695 -0.21(-2.79%)
Nov 05, 2019 7.690 7.740 7.450 7.530 9,841,551 -0.07(-0.92%)
Nov 04, 2019 7.700 7.760 7.520 7.600 8,499,357 +0.03(+0.40%)
Nov 01, 2019 7.350 7.620 7.282 7.570 11,890,501 +0.34(+4.70%)
Oct 31, 2019 7.250 7.270 7.050 7.230 8,433,352 -0.10(-1.36%)
Oct 30, 2019 7.270 7.345 7.140 7.330 9,144,422 -0.01(-0.14%)
Oct 29, 2019 7.340 7.490 7.290 7.340 9,394,755 -0.06(-0.81%)
Oct 28, 2019 7.180 7.400 7.180 7.400 10,872,060 +0.25(+3.50%)
Oct 25, 2019 7.190 7.400 7.030 7.150 15,712,900 +0.00(+0.00%)
Oct 24, 2019 6.830 7.180 6.820 7.150 18,268,561 +0.39(+5.77%)
Oct 23, 2019 7.350 7.360 6.590 6.760 29,116,556 -0.38(-5.32%)
Oct 22, 2019 7.030 7.200 6.780 7.140 30,496,850 +0.15(+2.15%)
Oct 21, 2019 7.000 7.230 6.910 6.990 11,657,964 +0.07(+1.01%)
Oct 18, 2019 7.000 7.055 6.885 6.920 9,533,900 -0.09(-1.28%)
Oct 17, 2019 7.030 7.135 6.905 7.010 8,821,355 +0.05(+0.72%)
Oct 16, 2019 7.150 7.330 6.950 6.960 12,203,977 -0.38(-5.18%)
Oct 15, 2019 7.220 7.550 7.090 7.340 14,355,589 +0.17(+2.37%)
Oct 14, 2019 7.510 7.510 7.120 7.170 14,277,259 -0.45(-5.91%)
Oct 11, 2019 7.430 7.690 7.385 7.620 13,882,400 +0.33(+4.53%)
Oct 10, 2019 7.140 7.395 7.070 7.290 11,654,030 +0.26(+3.70%)
Oct 09, 2019 7.250 7.250 6.900 7.030 17,078,141 -0.13(-1.82%)
Oct 08, 2019 7.280 7.370 7.110 7.160 12,523,181 -0.27(-3.63%)
Oct 07, 2019 7.320 7.560 7.240 7.430 67,335,237 +0.05(+0.68%)
Oct 04, 2019 7.290 7.560 7.250 7.380 18,492,000 +0.08(+1.10%)
Oct 03, 2019 7.230 7.590 6.930 7.300 35,487,675 +0.50(+7.35%)
Oct 02, 2019 7.100 7.140 6.750 6.800 13,148,703 -0.37(-5.16%)
Oct 01, 2019 7.210 7.510 6.980 7.170 10,490,602 -0.05(-0.69%)
Sep 30, 2019 7.130 7.310 6.980 7.220 9,036,475 +0.09(+1.26%)
Sep 27, 2019 7.340 7.430 7.090 7.130 8,646,600 -0.26(-3.52%)
Sep 26, 2019 7.500 7.580 7.380 7.390 8,501,291 -0.19(-2.51%)
Sep 25, 2019 7.250 7.620 7.230 7.580 8,600,981 +0.33(+4.55%)
Sep 24, 2019 7.550 7.600 7.240 7.250 10,935,819 -0.35(-4.61%)
Sep 23, 2019 7.410 7.790 7.370 7.600 9,313,308 -0.13(-1.68%)
Sep 20, 2019 7.960 8.077 7.700 7.730 14,194,900 -0.23(-2.89%)
Sep 19, 2019 7.850 8.090 7.750 7.960 10,245,677 -0.22(-2.69%)
Sep 18, 2019 8.280 8.400 7.970 8.180 8,047,735 -0.15(-1.80%)
Sep 17, 2019 8.510 8.555 8.180 8.330 11,213,342 -0.31(-3.59%)
Sep 16, 2019 8.350 8.670 8.350 8.640 6,122,223 +0.18(+2.13%)
Sep 13, 2019 8.540 8.650 8.350 8.460 9,691,400 +0.12(+1.44%)
Sep 12, 2019 8.310 8.440 7.940 8.340 15,656,203 +0.11(+1.34%)
Sep 11, 2019 7.720 8.270 7.660 8.230 12,117,023 +0.46(+5.92%)
Sep 10, 2019 7.590 7.800 7.540 7.770 10,465,905 +0.19(+2.51%)
Sep 09, 2019 7.340 7.600 7.320 7.580 10,343,084 +0.32(+4.41%)
Sep 06, 2019 7.460 7.540 7.255 7.260 8,498,300 -0.21(-2.81%)
Sep 05, 2019 7.290 7.730 7.230 7.470 16,465,412 +0.32(+4.48%)
Sep 04, 2019 6.970 7.170 6.730 7.150 23,089,497 +0.37(+5.46%)
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.