Cleveland-Cliffs Inc (NY: CLF )

17.32 USD -0.66 (-3.70%)
Streaming Delayed Price Updated: 1:59 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 10.63 10.84 10.59 10.79 9,341,100 +0.12(+1.12%)
Jul 30, 2018 10.73 10.83 10.63 10.67 7,307,436 +0.00(+0.00%)
Jul 27, 2018 10.89 10.99 10.53 10.67 13,848,100 -0.10(-0.93%)
Jul 26, 2018 10.39 10.93 10.12 10.77 17,342,407 -0.03(-0.28%)
Jul 25, 2018 10.54 10.89 10.53 10.80 17,498,656 +0.23(+2.18%)
Jul 24, 2018 11.18 11.44 10.42 10.57 38,932,733 -0.31(-2.85%)
Jul 23, 2018 10.34 11.31 10.24 10.88 47,124,975 +0.92(+9.24%)
Jul 20, 2018 9.430 10.38 9.045 9.960 52,060,546 +1.12(+12.67%)
Jul 19, 2018 8.690 8.890 8.575 8.840 20,935,359 +0.07(+0.80%)
Jul 18, 2018 8.570 8.800 8.540 8.770 9,553,237 +0.30(+3.54%)
Jul 17, 2018 8.150 8.530 8.150 8.470 10,207,081 +0.27(+3.29%)
Jul 16, 2018 8.430 8.490 8.110 8.200 11,701,171 -0.20(-2.38%)
Jul 13, 2018 8.340 8.470 8.265 8.400 4,471,621 +0.06(+0.72%)
Jul 12, 2018 8.350 8.415 8.150 8.340 6,770,319 +0.08(+0.97%)
Jul 11, 2018 8.320 8.355 8.110 8.260 11,022,095 -0.24(-2.82%)
Jul 10, 2018 8.500 8.580 8.360 8.500 6,988,802 -0.01(-0.12%)
Jul 09, 2018 8.530 8.580 8.410 8.510 5,347,610 +0.04(+0.47%)
Jul 06, 2018 8.330 8.500 8.200 8.470 6,036,256 +0.06(+0.71%)
Jul 05, 2018 8.280 8.530 8.220 8.410 6,964,411 +0.21(+2.56%)
Jul 03, 2018 8.200 8.200 8.200 0 -0.30(-3.53%)
Jul 02, 2018 8.300 8.549 8.280 8.500 6,290,332 +0.07(+0.83%)
Jun 29, 2018 8.470 8.730 8.420 8.430 7,658,012 +0.06(+0.72%)
Jun 28, 2018 8.350 8.440 8.130 8.370 8,246,551 +0.01(+0.12%)
Jun 27, 2018 8.560 8.589 8.290 8.360 10,830,798 -0.17(-1.99%)
Jun 26, 2018 8.460 8.580 8.250 8.530 10,321,103 +0.13(+1.55%)
Jun 25, 2018 8.850 8.923 8.335 8.400 15,901,097 -0.60(-6.67%)
Jun 22, 2018 8.730 9.140 8.665 9.000 14,293,680 +0.40(+4.65%)
Jun 21, 2018 8.560 8.740 8.500 8.600 5,664,880 -0.07(-0.81%)
Jun 20, 2018 8.580 8.700 8.480 8.670 5,687,456 +0.18(+2.12%)
Jun 19, 2018 8.440 8.575 8.390 8.490 7,252,999 -0.20(-2.30%)
Jun 18, 2018 8.570 8.740 8.550 8.690 4,352,331 +0.03(+0.35%)
Jun 15, 2018 8.810 8.330 8.660 11,792,481 -0.15(-1.70%)
Jun 14, 2018 8.850 8.895 8.670 8.810 6,658,923 +0.02(+0.23%)
Jun 13, 2018 8.890 8.995 8.610 8.790 14,419,803 -0.06(-0.68%)
Jun 12, 2018 8.850 9.000 8.720 8.850 7,495,921 +0.13(+1.49%)
Jun 11, 2018 8.520 8.770 8.520 8.720 5,989,764 +0.24(+2.83%)
Jun 08, 2018 8.450 8.530 8.370 8.480 4,473,636 +0.03(+0.36%)
Jun 07, 2018 8.620 8.650 8.380 8.450 7,020,305 -0.18(-2.09%)
Jun 06, 2018 8.640 8.285 8.630 9,721,739 +0.34(+4.10%)
Jun 05, 2018 8.370 8.460 8.210 8.290 5,649,537 -0.06(-0.72%)
Jun 04, 2018 8.730 8.800 8.340 8.350 9,222,146 -0.32(-3.69%)
Jun 01, 2018 8.560 8.750 8.495 8.670 6,908,118 +0.21(+2.48%)
May 31, 2018 8.630 8.850 8.370 8.460 10,418,889 +0.15(+1.81%)
May 30, 2018 8.380 8.490 8.280 8.310 8,323,821 +0.03(+0.36%)
May 29, 2018 8.160 8.410 8.110 8.280 6,644,129 +0.05(+0.61%)
May 25, 2018 8.230 8.230 8.230 0 -0.19(-2.26%)
May 24, 2018 8.410 8.520 8.260 8.420 6,957,589 -0.02(-0.24%)
May 23, 2018 8.450 8.550 8.390 8.440 5,564,293 -0.12(-1.40%)
May 22, 2018 8.440 8.630 8.395 8.560 7,671,147 +0.22(+2.64%)
May 21, 2018 8.610 8.650 8.280 8.340 10,177,898 -0.27(-3.14%)
May 18, 2018 8.920 9.080 8.490 8.610 14,725,368 -0.34(-3.80%)
May 17, 2018 8.680 9.050 8.670 8.950 10,694,956 +0.21(+2.40%)
May 16, 2018 8.610 8.920 8.540 8.740 14,220,567 +0.17(+1.98%)
May 15, 2018 8.250 8.580 8.160 8.570 7,285,663 +0.19(+2.27%)
May 14, 2018 8.460 8.569 8.305 8.380 8,670,741 -0.04(-0.48%)
May 11, 2018 8.400 8.630 8.400 8.420 9,025,176 +0.09(+1.08%)
May 10, 2018 8.120 8.500 8.110 8.330 11,302,500 +0.25(+3.09%)
May 09, 2018 7.940 8.230 7.900 8.080 12,948,761 +0.29(+3.72%)
May 08, 2018 7.700 7.950 7.660 7.790 7,882,509 +0.06(+0.78%)
May 07, 2018 7.750 7.860 7.650 7.730 5,964,755 +0.04(+0.52%)
May 04, 2018 7.260 7.700 7.220 7.690 9,909,117 +0.37(+5.05%)
May 03, 2018 7.350 7.410 7.223 7.320 7,328,740 -0.02(-0.27%)
May 02, 2018 7.270 7.500 7.250 7.340 9,016,729 +0.14(+1.94%)
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.