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 (%)
Nov 29, 2019 7.837 7.998 7.808 7.808 3,771,974 -0.11(-1.36%)
Nov 27, 2019 8.023 8.072 7.769 7.915 6,690,780 -0.05(-0.61%)
Nov 26, 2019 8.042 8.062 7.837 7.964 6,826,297 -0.10(-1.21%)
Nov 25, 2019 7.857 8.111 7.700 8.062 11,461,472 +0.30(+3.90%)
Nov 22, 2019 7.407 7.857 7.387 7.759 14,656,249 +0.42(+5.73%)
Nov 21, 2019 7.202 7.348 7.104 7.339 6,409,215 +0.15(+2.04%)
Nov 20, 2019 7.202 7.358 7.075 7.192 6,682,935 -0.09(-1.21%)
Nov 19, 2019 7.339 7.407 7.133 7.280 6,609,636 -0.01(-0.13%)
Nov 18, 2019 6.958 7.300 6.928 7.290 9,238,868 +0.27(+3.90%)
Nov 15, 2019 7.016 7.114 6.997 7.016 7,452,564 +0.05(+0.70%)
Nov 14, 2019 7.065 7.153 6.889 6.967 8,436,847 -0.15(-2.06%)
Nov 13, 2019 7.075 7.212 7.036 7.114 5,524,684 -0.04(-0.55%)
Nov 12, 2019 7.143 7.260 7.065 7.153 6,038,003 +0.03(+0.41%)
Nov 11, 2019 7.260 7.260 6.958 7.124 10,168,603 -0.27(-3.70%)
Nov 08, 2019 7.085 7.456 6.948 7.397 11,782,573 +0.21(+2.85%)
Nov 07, 2019 7.280 7.387 7.182 7.192 8,650,033 +0.04(+0.55%)
Nov 06, 2019 7.270 7.329 7.114 7.153 6,986,115 -0.21(-2.79%)
Nov 05, 2019 7.515 7.563 7.280 7.358 10,071,375 -0.07(-0.92%)
Nov 04, 2019 7.524 7.583 7.348 7.427 8,697,837 +0.03(+0.40%)
Nov 01, 2019 7.182 7.446 7.116 7.397 12,168,173 +0.33(+4.70%)
Oct 31, 2019 7.085 7.104 6.889 7.065 8,630,291 -0.10(-1.36%)
Oct 30, 2019 7.104 7.177 6.977 7.163 9,357,966 -0.01(-0.14%)
Oct 29, 2019 7.173 7.319 7.124 7.173 9,614,145 -0.06(-0.81%)
Oct 28, 2019 7.016 7.231 7.016 7.231 11,125,949 +0.24(+3.50%)
Oct 25, 2019 7.026 7.231 6.870 6.987 16,079,834 +0.00(+0.00%)
Oct 24, 2019 6.674 7.016 6.664 6.987 18,695,174 +0.38(+5.77%)
Oct 23, 2019 7.182 7.192 6.440 6.606 29,796,498 -0.37(-5.32%)
Oct 22, 2019 6.870 7.036 6.625 6.977 31,209,024 +0.15(+2.15%)
Oct 21, 2019 6.840 7.065 6.752 6.830 11,930,206 +0.07(+1.01%)
Oct 18, 2019 6.840 6.894 6.728 6.762 9,756,540 -0.09(-1.28%)
Oct 17, 2019 6.870 6.972 6.747 6.850 9,027,355 +0.05(+0.72%)
Oct 16, 2019 6.987 7.163 6.791 6.801 12,488,969 -0.37(-5.18%)
Oct 15, 2019 7.055 7.378 6.928 7.173 14,690,827 +0.17(+2.37%)
Oct 14, 2019 7.339 7.339 6.958 7.006 14,610,667 -0.44(-5.91%)
Oct 11, 2019 7.260 7.515 7.216 7.446 14,206,587 +0.32(+4.53%)
Oct 10, 2019 6.977 7.226 6.909 7.124 11,926,180 +0.25(+3.70%)
Oct 09, 2019 7.085 7.085 6.743 6.870 17,476,956 -0.13(-1.82%)
Oct 08, 2019 7.114 7.202 6.948 6.997 12,815,627 -0.26(-3.63%)
Oct 07, 2019 7.153 7.387 7.075 7.260 68,907,680 +0.05(+0.68%)
Oct 04, 2019 7.124 7.387 7.085 7.212 18,923,832 +0.08(+1.10%)
Oct 03, 2019 7.065 7.417 6.772 7.133 36,316,400 +0.59(+8.96%)
Oct 02, 2019 6.836 6.874 6.499 6.547 13,656,589 -0.36(-5.16%)
Oct 01, 2019 6.942 7.231 6.720 6.903 10,895,816 -0.05(-0.69%)
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%)
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.