Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

22.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 10.71 10.71 10.36 10.57 10,640,324 -0.21(-1.94%)
Feb 27, 2019 10.98 11.03 10.66 10.78 7,113,139 -0.19(-1.74%)
Feb 26, 2019 10.94 11.06 10.80 10.97 9,538,077 -0.04(-0.35%)
Feb 25, 2019 11.03 11.06 10.74 11.01 8,326,200 -0.03(-0.26%)
Feb 22, 2019 11.05 11.09 10.88 11.04 5,891,762 +0.07(+0.61%)
Feb 21, 2019 10.97 11.05 10.73 10.97 8,564,648 -0.11(-1.03%)
Feb 20, 2019 10.75 11.20 10.75 11.08 12,373,687 +0.37(+3.47%)
Feb 19, 2019 10.77 10.78 10.51 10.71 10,544,871 -0.05(-0.44%)
Feb 15, 2019 10.85 10.99 10.64 10.76 12,258,556 +0.05(+0.45%)
Feb 14, 2019 10.83 11.00 10.64 10.71 13,957,379 -0.22(-2.01%)
Feb 13, 2019 11.19 11.22 10.75 10.93 19,115,742 -0.19(-1.71%)
Feb 12, 2019 11.23 11.60 11.07 11.12 14,411,321 +0.02(+0.17%)
Feb 11, 2019 11.38 11.59 11.00 11.10 15,810,447 -0.17(-1.52%)
Feb 08, 2019 10.67 11.68 10.67 11.27 41,391,344 +0.89(+8.53%)
Feb 07, 2019 10.47 10.73 10.13 10.39 21,642,480 -0.17(-1.62%)
Feb 06, 2019 10.02 10.58 9.921 10.56 18,427,010 +0.58(+5.83%)
Feb 05, 2019 10.15 10.22 9.911 9.978 8,243,895 -0.14(-1.41%)
Feb 04, 2019 10.12 10.22 9.930 10.12 9,382,381 +0.09(+0.86%)
Feb 01, 2019 10.14 10.22 9.863 10.04 9,090,007 -0.17(-1.68%)
Jan 31, 2019 10.20 10.41 10.02 10.21 16,469,923 -0.10(-1.02%)
Jan 30, 2019 9.368 10.42 9.311 10.31 39,392,764 +1.55(+17.74%)
Jan 29, 2019 9.149 9.282 8.720 8.758 7,582,009 -0.25(-2.75%)
Jan 28, 2019 9.215 9.234 8.825 9.006 11,777,751 -0.15(-1.66%)
Jan 25, 2019 8.653 9.301 8.625 9.158 15,058,161 +0.66(+7.74%)
Jan 24, 2019 8.281 8.520 8.262 8.501 6,899,192 +0.19(+2.29%)
Jan 23, 2019 8.281 8.415 8.186 8.310 5,201,113 +0.00(+0.00%)
Jan 22, 2019 8.463 8.463 8.158 8.310 7,651,811 -0.28(-3.22%)
Jan 18, 2019 8.710 8.720 8.482 8.586 9,756,645 -0.04(-0.44%)
Jan 17, 2019 8.243 8.701 8.205 8.625 7,593,924 +0.32(+3.90%)
Jan 16, 2019 8.034 8.310 8.034 8.301 5,907,476 +0.29(+3.57%)
Jan 15, 2019 8.205 8.310 7.986 8.015 5,429,688 -0.15(-1.87%)
Jan 14, 2019 8.091 8.281 7.929 8.167 5,537,802 -0.03(-0.35%)
Jan 11, 2019 8.262 8.339 8.100 8.196 6,307,716 -0.15(-1.83%)
Jan 10, 2019 8.310 8.348 8.148 8.348 5,493,684 -0.05(-0.57%)
Jan 09, 2019 8.196 8.415 8.100 8.396 7,610,277 +0.24(+2.92%)
Jan 08, 2019 8.415 8.491 7.977 8.158 8,665,252 -0.16(-1.95%)
Jan 07, 2019 8.148 8.405 7.786 8.320 12,819,963 +0.25(+3.07%)
Jan 04, 2019 7.462 8.234 7.433 8.072 13,030,441 +0.80(+11.01%)
Jan 03, 2019 7.395 7.495 7.138 7.271 7,447,139 -0.17(-2.30%)
Jan 02, 2019 7.093 7.538 7.045 7.443 6,722,490 +0.16(+2.21%)
Dec 31, 2018 7.500 7.538 7.064 7.282 8,437,482 -0.16(-2.16%)
Dec 28, 2018 7.358 7.556 7.310 7.443 6,004,988 +0.09(+1.29%)
Dec 27, 2018 7.386 7.433 7.055 7.348 9,184,474 -0.25(-3.24%)
Dec 26, 2018 7.140 7.604 7.007 7.594 7,569,845 +0.43(+5.94%)
Dec 24, 2018 7.197 7.272 7.083 7.168 4,999,739 -0.10(-1.43%)
Dec 21, 2018 7.396 7.585 7.235 7.272 10,402,888 -0.13(-1.79%)
Dec 20, 2018 7.585 7.760 7.168 7.405 9,778,495 -0.13(-1.76%)
Dec 19, 2018 7.954 8.077 7.443 7.538 9,252,054 -0.39(-4.90%)
Dec 18, 2018 7.623 7.964 7.604 7.926 9,149,003 +0.38(+5.02%)
Dec 17, 2018 7.566 7.926 7.509 7.547 8,799,856 -0.04(-0.50%)
Dec 14, 2018 7.642 7.945 7.519 7.585 8,996,024 -0.21(-2.67%)
Dec 13, 2018 7.964 8.049 7.642 7.793 9,682,285 -0.13(-1.67%)
Dec 12, 2018 8.617 8.617 7.841 7.926 17,433,736 -0.60(-7.00%)
Dec 11, 2018 8.598 8.598 8.295 8.522 7,466,677 +0.17(+2.04%)
Dec 10, 2018 8.409 8.456 8.181 8.352 9,769,555 -0.10(-1.23%)
Dec 07, 2018 8.645 8.797 8.380 8.456 7,280,374 -0.09(-1.11%)
Dec 06, 2018 8.456 8.551 8.210 8.551 9,066,084 -0.10(-1.20%)
Dec 04, 2018 9.081 9.195 8.627 8.655 6,248,829 -0.44(-4.79%)
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.