Cleveland-Cliffs Inc (NY: CLF )

11.18 USD +0.33 (+3.04%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 10.25 10.77 10.22 10.76 9,833,407 +0.66(+6.53%)
Oct 30, 2018 9.960 10.21 9.610 10.10 8,913,371 +0.03(+0.30%)
Oct 29, 2018 10.21 10.35 9.950 10.07 7,723,166 -0.02(-0.20%)
Oct 26, 2018 10.20 10.36 9.820 10.09 15,909,800 -0.39(-3.72%)
Oct 25, 2018 10.29 10.63 10.24 10.48 7,861,234 +0.29(+2.85%)
Oct 24, 2018 11.11 11.26 10.18 10.19 15,177,492 -1.00(-8.94%)
Oct 23, 2018 11.00 11.27 10.77 11.19 11,752,868 -0.15(-1.32%)
Oct 22, 2018 11.05 11.46 10.79 11.34 13,540,091 +0.29(+2.62%)
Oct 19, 2018 11.67 11.70 10.32 11.05 35,486,700 -0.43(-3.75%)
Oct 18, 2018 11.77 11.81 11.20 11.48 13,797,631 -0.36(-3.04%)
Oct 17, 2018 11.78 11.86 11.54 11.84 6,392,574 +0.06(+0.51%)
Oct 16, 2018 11.86 12.00 11.68 11.78 6,585,137 -0.01(-0.08%)
Oct 15, 2018 11.92 12.00 11.61 11.79 7,615,441 -0.22(-1.83%)
Oct 12, 2018 11.94 12.09 11.78 12.01 7,022,400 +0.32(+2.74%)
Oct 11, 2018 11.56 12.03 11.35 11.69 7,940,918 +0.09(+0.78%)
Oct 10, 2018 12.17 12.35 11.57 11.60 10,372,722 -0.66(-5.38%)
Oct 09, 2018 12.37 12.49 12.17 12.26 4,661,205 -0.14(-1.13%)
Oct 08, 2018 12.40 12.54 12.21 12.40 6,227,437 +0.04(+0.32%)
Oct 05, 2018 12.20 12.55 12.07 12.36 8,859,900 +0.07(+0.57%)
Oct 04, 2018 12.62 12.64 11.91 12.29 7,728,077 -0.30(-2.38%)
Oct 03, 2018 12.63 12.94 12.51 12.59 8,316,984 +0.01(+0.08%)
Oct 02, 2018 12.68 12.85 12.52 12.58 5,472,373 -0.19(-1.49%)
Oct 01, 2018 12.75 12.93 12.34 12.77 9,668,332 +0.11(+0.87%)
Sep 28, 2018 12.75 13.04 12.61 12.66 8,908,000 -0.16(-1.25%)
Sep 27, 2018 12.58 12.85 12.47 12.82 6,906,459 +0.16(+1.26%)
Sep 26, 2018 13.07 13.10 12.50 12.66 13,857,137 -0.25(-1.94%)
Sep 25, 2018 12.54 12.98 12.50 12.91 9,134,080 +0.51(+4.11%)
Sep 24, 2018 12.15 12.64 12.15 12.40 8,540,345 +0.24(+1.97%)
Sep 21, 2018 12.28 12.42 12.04 12.16 10,598,900 -0.06(-0.49%)
Sep 20, 2018 12.37 12.39 12.01 12.22 11,776,617 +0.11(+0.91%)
Sep 19, 2018 12.25 12.46 11.95 12.11 11,305,890 -0.09(-0.74%)
Sep 18, 2018 11.80 12.25 11.73 12.20 14,479,320 +0.45(+3.83%)
Sep 17, 2018 11.62 11.83 11.46 11.75 8,882,030 +0.24(+2.09%)
Sep 14, 2018 11.25 11.66 11.22 11.51 13,907,500 +0.39(+3.51%)
Sep 13, 2018 11.30 11.39 10.95 11.12 13,781,655 -0.01(-0.09%)
Sep 12, 2018 10.55 11.23 10.53 11.13 15,191,728 +0.57(+5.40%)
Sep 11, 2018 10.70 10.80 10.47 10.56 7,222,680 -0.29(-2.67%)
Sep 10, 2018 10.75 10.92 10.67 10.85 7,825,073 +0.15(+1.40%)
Sep 07, 2018 10.39 10.84 10.30 10.70 11,595,200 +0.32(+3.08%)
Sep 06, 2018 10.20 10.64 10.20 10.38 11,880,457 +0.23(+2.27%)
Sep 05, 2018 9.770 10.19 9.725 10.15 9,087,029 +0.38(+3.89%)
Sep 04, 2018 9.890 9.980 9.500 9.770 10,122,243 -0.28(-2.79%)
Aug 31, 2018 10.05 10.05 10.05 0 +0.29(+2.97%)
Aug 30, 2018 10.21 10.25 9.530 9.760 17,186,930 -0.57(-5.52%)
Aug 29, 2018 10.23 10.42 10.09 10.33 5,587,079 +0.07(+0.68%)
Aug 28, 2018 10.27 10.40 10.12 10.26 7,812,107 +0.11(+1.08%)
Aug 27, 2018 9.900 10.25 9.785 10.15 7,543,600 +0.27(+2.73%)
Aug 24, 2018 9.740 9.905 9.650 9.880 6,240,800 +0.28(+2.92%)
Aug 23, 2018 10.00 10.07 9.590 9.600 8,672,163 -0.42(-4.19%)
Aug 22, 2018 9.840 10.09 9.810 10.02 7,563,985 +0.22(+2.24%)
Aug 21, 2018 9.710 9.950 9.710 9.800 6,606,312 +0.07(+0.72%)
Aug 20, 2018 9.930 9.980 9.660 9.730 6,272,794 -0.13(-1.32%)
Aug 17, 2018 9.790 9.930 9.600 9.860 6,507,000 +0.07(+0.72%)
Aug 16, 2018 9.950 9.980 9.640 9.790 9,001,718 -0.06(-0.61%)
Aug 15, 2018 9.690 9.920 9.418 9.850 19,209,642 -0.07(-0.71%)
Aug 14, 2018 10.24 10.27 9.870 9.920 9,761,771 -0.28(-2.75%)
Aug 13, 2018 10.32 10.40 10.18 10.20 7,259,871 -0.12(-1.16%)
Aug 10, 2018 10.04 10.42 9.970 10.32 7,979,800 +0.09(+0.88%)
Aug 09, 2018 10.23 10.41 10.04 10.23 7,955,750 -0.02(-0.20%)
Aug 08, 2018 10.41 10.49 9.940 10.25 11,771,926 -0.10(-0.97%)
Aug 07, 2018 10.97 11.14 10.23 10.35 13,424,595 -0.44(-4.08%)
Aug 06, 2018 10.85 10.98 10.71 10.79 7,107,608 -0.09(-0.83%)
Aug 03, 2018 10.62 10.96 10.52 10.88 10,187,500 +0.30(+2.84%)
Aug 02, 2018 10.50 10.72 10.26 10.58 10,426,572 -0.06(-0.56%)
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.