Cleveland-Cliffs Inc (NY: CLF )

16.83 USD -0.22 (-1.29%)
Streaming Delayed Price Updated: 10:19 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.620 8.780 8.460 8.700 8,694,600 -0.11(-1.25%)
May 30, 2019 9.040 9.150 8.760 8.810 7,127,098 -0.24(-2.65%)
May 29, 2019 9.080 9.120 8.710 9.050 10,364,159 -0.19(-2.06%)
May 28, 2019 9.390 9.470 9.200 9.240 7,451,311 -0.07(-0.75%)
May 24, 2019 9.400 9.420 9.220 9.310 5,311,400 +0.00(+0.00%)
May 23, 2019 9.360 9.590 9.220 9.310 9,011,313 -0.16(-1.69%)
May 22, 2019 9.670 9.770 9.310 9.470 6,150,569 -0.24(-2.47%)
May 21, 2019 9.540 9.800 9.440 9.710 6,572,336 +0.23(+2.43%)
May 20, 2019 9.880 9.940 9.460 9.480 10,714,714 -0.54(-5.39%)
May 17, 2019 9.960 10.18 9.880 10.02 8,373,600 -0.04(-0.40%)
May 16, 2019 10.02 10.24 9.920 10.06 9,561,494 +0.13(+1.31%)
May 15, 2019 9.870 9.990 9.730 9.930 9,024,535 -0.04(-0.40%)
May 14, 2019 9.920 10.00 9.760 9.970 7,592,270 +0.13(+1.32%)
May 13, 2019 9.960 9.970 9.470 9.840 16,600,117 -0.41(-4.00%)
May 10, 2019 10.15 10.35 9.980 10.25 8,348,100 +0.03(+0.29%)
May 09, 2019 9.940 10.28 9.830 10.22 7,240,087 +0.15(+1.49%)
May 08, 2019 10.11 10.29 9.970 10.07 10,280,631 -0.06(-0.59%)
May 07, 2019 10.31 10.53 10.01 10.13 11,707,387 -0.15(-1.46%)
May 06, 2019 9.960 10.31 9.830 10.28 8,455,693 -0.02(-0.19%)
May 03, 2019 9.960 10.30 9.900 10.30 11,222,800 +0.44(+4.46%)
May 02, 2019 9.630 9.870 9.590 9.860 7,703,151 +0.25(+2.60%)
May 01, 2019 9.950 10.03 9.580 9.610 10,240,753 -0.38(-3.80%)
Apr 30, 2019 9.760 10.10 9.650 9.990 13,795,317 +0.12(+1.22%)
Apr 29, 2019 10.10 10.11 9.550 9.870 19,500,692 -0.22(-2.18%)
Apr 26, 2019 9.870 10.17 9.740 10.09 17,724,000 +0.36(+3.70%)
Apr 25, 2019 10.06 10.06 9.160 9.730 23,896,067 +0.22(+2.31%)
Apr 24, 2019 9.550 9.610 9.420 9.510 13,910,867 +0.02(+0.21%)
Apr 23, 2019 9.270 9.640 9.240 9.490 12,902,114 +0.26(+2.82%)
Apr 22, 2019 9.380 9.450 9.130 9.230 9,633,598 -0.14(-1.49%)
Apr 18, 2019 9.550 9.770 9.290 9.370 10,051,000 -0.25(-2.60%)
Apr 17, 2019 9.500 9.870 9.460 9.620 9,721,262 +0.05(+0.52%)
Apr 16, 2019 10.29 10.31 9.470 9.570 17,199,801 -0.67(-6.54%)
Apr 15, 2019 10.14 10.26 9.930 10.24 6,049,134 +0.13(+1.29%)
Apr 12, 2019 10.24 10.36 10.10 10.11 7,235,900 +0.06(+0.60%)
Apr 11, 2019 10.25 10.28 10.01 10.05 10,060,403 -0.35(-3.37%)
Apr 10, 2019 10.36 10.46 10.09 10.40 9,972,680 +0.15(+1.46%)
Apr 09, 2019 10.58 10.61 10.21 10.25 7,322,241 -0.44(-4.12%)
Apr 08, 2019 10.66 10.73 10.54 10.69 6,250,768 +0.15(+1.42%)
Apr 05, 2019 10.53 10.59 10.40 10.54 5,829,500 +0.06(+0.57%)
Apr 04, 2019 10.48 10.61 10.34 10.48 7,698,572 -0.07(-0.66%)
Apr 03, 2019 10.64 11.07 10.47 10.55 14,862,650 +0.28(+2.73%)
Apr 02, 2019 10.41 10.50 10.25 10.27 10,076,751 -0.11(-1.06%)
Apr 01, 2019 10.25 10.55 10.20 10.38 12,849,308 +0.39(+3.90%)
Mar 29, 2019 9.950 10.17 9.910 9.990 9,359,600 +0.27(+2.78%)
Mar 28, 2019 9.590 9.770 9.510 9.720 7,773,027 +0.18(+1.89%)
Mar 27, 2019 9.490 9.610 9.340 9.540 6,395,630 +0.07(+0.74%)
Mar 26, 2019 9.520 9.665 9.380 9.470 7,447,403 +0.10(+1.07%)
Mar 25, 2019 9.310 9.530 9.210 9.370 7,465,412 +0.07(+0.75%)
Mar 22, 2019 9.740 9.830 9.300 9.300 9,722,900 -0.55(-5.58%)
Mar 21, 2019 9.670 9.970 9.590 9.850 8,534,311 +0.17(+1.76%)
Mar 20, 2019 9.780 9.840 9.470 9.680 9,700,562 -0.15(-1.53%)
Mar 19, 2019 10.41 10.49 9.800 9.830 15,936,072 -0.47(-4.56%)
Mar 18, 2019 10.12 10.61 10.10 10.30 11,931,216 +0.34(+3.41%)
Mar 15, 2019 9.950 10.18 9.860 9.960 9,588,400 +0.01(+0.10%)
Mar 14, 2019 10.03 10.15 9.950 9.950 9,482,061 -0.19(-1.87%)
Mar 13, 2019 10.04 10.24 9.838 10.14 11,509,115 +0.17(+1.71%)
Mar 12, 2019 10.02 10.19 9.960 9.970 11,787,376 +0.08(+0.81%)
Mar 11, 2019 9.850 9.940 9.630 9.890 7,642,583 +0.11(+1.12%)
Mar 08, 2019 9.710 9.840 9.595 9.780 10,599,100 -0.13(-1.31%)
Mar 07, 2019 10.04 10.11 9.860 9.910 8,151,817 -0.13(-1.29%)
Mar 06, 2019 10.50 10.53 10.02 10.04 11,392,005 -0.46(-4.38%)
Mar 05, 2019 10.80 10.82 10.38 10.50 9,851,509 -0.27(-2.51%)
Mar 04, 2019 10.85 10.92 10.52 10.77 7,881,984 -0.12(-1.10%)
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.