Cleveland-Cliffs Inc (NY: CLF )

12.55 USD +0.56 (+4.67%)
Official Closing Price Updated: 7:47 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 5.430 5.890 5.380 5.810 17,390,700 +0.08(+1.40%)
Feb 27, 2020 6.090 6.120 5.720 5.730 21,123,075 -0.62(-9.76%)
Feb 26, 2020 6.460 6.590 6.280 6.350 14,375,714 -0.11(-1.70%)
Feb 25, 2020 6.780 6.800 6.260 6.460 17,266,508 -0.28(-4.15%)
Feb 24, 2020 6.810 6.840 6.650 6.740 15,026,596 -0.35(-4.94%)
Feb 21, 2020 7.160 7.220 7.050 7.090 7,191,100 -0.10(-1.39%)
Feb 20, 2020 7.350 7.350 6.840 7.190 26,454,019 -0.41(-5.39%)
Feb 19, 2020 7.470 7.720 7.470 7.600 8,708,915 +0.13(+1.74%)
Feb 18, 2020 7.350 7.560 7.320 7.470 7,480,661 +0.08(+1.08%)
Feb 14, 2020 7.660 7.680 7.320 7.390 9,620,700 -0.25(-3.27%)
Feb 13, 2020 7.520 7.740 7.520 7.640 7,164,670 +0.06(+0.79%)
Feb 12, 2020 7.850 7.890 7.570 7.580 9,980,366 -0.10(-1.30%)
Feb 11, 2020 7.580 7.850 7.550 7.680 6,453,449 +0.20(+2.67%)
Feb 10, 2020 7.510 7.560 7.400 7.480 4,860,108 -0.07(-0.93%)
Feb 07, 2020 7.650 7.650 7.500 7.550 5,705,900 -0.16(-2.08%)
Feb 06, 2020 7.900 7.930 7.670 7.710 6,414,569 -0.12(-1.53%)
Feb 05, 2020 7.670 7.900 7.600 7.830 11,526,566 +0.30(+3.98%)
Feb 04, 2020 7.440 7.600 7.410 7.530 9,143,747 +0.26(+3.58%)
Feb 03, 2020 7.050 7.370 7.000 7.270 11,789,491 +0.25(+3.56%)
Jan 31, 2020 7.090 7.160 6.880 7.020 11,481,600 -0.17(-2.36%)
Jan 30, 2020 7.100 7.190 6.960 7.190 10,446,484 +0.00(+0.00%)
Jan 29, 2020 7.180 7.260 7.080 7.190 8,424,784 +0.03(+0.42%)
Jan 28, 2020 7.320 7.370 7.060 7.160 15,662,628 -0.07(-0.97%)
Jan 27, 2020 7.140 7.320 7.080 7.230 8,755,023 -0.15(-2.03%)
Jan 24, 2020 7.450 7.500 7.230 7.380 13,184,100 -0.07(-0.94%)
Jan 23, 2020 7.650 7.700 7.250 7.450 14,874,358 -0.30(-3.87%)
Jan 22, 2020 7.560 7.780 7.560 7.750 7,215,162 +0.17(+2.24%)
Jan 21, 2020 7.780 7.820 7.430 7.580 12,740,014 -0.31(-3.93%)
Jan 17, 2020 7.890 7.970 7.810 7.890 5,969,800 +0.06(+0.77%)
Jan 16, 2020 7.850 7.940 7.800 7.830 6,897,483 +0.03(+0.38%)
Jan 15, 2020 7.900 7.950 7.750 7.800 7,308,204 -0.10(-1.27%)
Jan 14, 2020 7.580 8.030 7.520 7.900 10,307,025 +0.30(+3.95%)
Jan 13, 2020 7.640 7.750 7.510 7.600 8,516,281 +0.00(+0.00%)
Jan 10, 2020 7.800 7.890 7.560 7.600 9,634,200 -0.16(-2.06%)
Jan 09, 2020 7.890 7.960 7.630 7.760 10,757,852 -0.17(-2.14%)
Jan 08, 2020 7.980 8.100 7.890 7.930 9,822,493 -0.05(-0.63%)
Jan 07, 2020 7.790 8.150 7.780 7.980 12,052,007 +0.19(+2.44%)
Jan 06, 2020 7.780 7.910 7.640 7.790 9,275,614 -0.03(-0.38%)
Jan 03, 2020 7.850 8.020 7.750 7.820 8,679,400 -0.02(-0.26%)
Jan 02, 2020 8.440 8.460 7.780 7.840 19,332,989 -0.56(-6.67%)
Dec 31, 2019 8.340 8.575 8.300 8.400 8,867,300 +0.07(+0.84%)
Dec 30, 2019 8.280 8.430 8.230 8.330 6,922,602 +0.11(+1.34%)
Dec 27, 2019 8.380 8.440 8.200 8.220 5,887,800 -0.14(-1.67%)
Dec 26, 2019 8.420 8.490 8.270 8.360 4,860,083 -0.04(-0.48%)
Dec 24, 2019 8.220 8.500 8.210 8.400 4,140,600 +0.19(+2.31%)
Dec 23, 2019 8.250 8.330 8.160 8.210 5,563,994 -0.02(-0.24%)
Dec 20, 2019 8.270 8.320 8.160 8.230 12,424,800 -0.14(-1.67%)
Dec 19, 2019 8.520 8.640 8.350 8.370 7,468,398 -0.13(-1.53%)
Dec 18, 2019 8.430 8.560 8.380 8.500 7,092,672 +0.05(+0.59%)
Dec 17, 2019 8.340 8.490 8.170 8.450 9,358,432 +0.16(+1.93%)
Dec 16, 2019 8.730 8.810 8.280 8.290 10,876,963 -0.33(-3.83%)
Dec 13, 2019 8.850 8.960 8.530 8.620 12,101,500 -0.24(-2.71%)
Dec 12, 2019 8.750 9.020 8.620 8.860 15,134,825 +0.03(+0.34%)
Dec 11, 2019 8.600 8.930 8.560 8.830 13,701,903 +0.28(+3.27%)
Dec 10, 2019 8.500 8.666 8.470 8.550 8,067,822 +0.04(+0.47%)
Dec 09, 2019 8.110 8.590 8.100 8.510 14,670,897 +0.37(+4.55%)
Dec 06, 2019 8.080 8.390 8.060 8.140 15,770,800 +0.20(+2.52%)
Dec 05, 2019 7.890 7.990 7.740 7.940 10,460,306 +0.00(+0.00%)
Dec 04, 2019 7.740 8.040 7.630 7.940 20,426,850 +0.43(+5.73%)
Dec 03, 2019 7.330 7.600 7.080 7.510 53,956,731 -0.90(-10.70%)
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.