Cleveland-Cliffs Inc (NY: CLF )

13.34 USD -1.07 (-7.43%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 8.100 8.150 7.870 7.940 4,709,400 -0.03(-0.38%)
Aug 29, 2019 7.860 8.030 7.830 7.970 5,702,111 +0.25(+3.24%)
Aug 28, 2019 7.600 7.810 7.490 7.720 13,035,774 +0.10(+1.31%)
Aug 27, 2019 7.990 8.025 7.590 7.620 7,068,525 -0.35(-4.39%)
Aug 26, 2019 8.080 8.100 7.880 7.970 4,905,573 +0.00(+0.00%)
Aug 23, 2019 8.180 8.230 7.910 7.970 8,422,100 -0.29(-3.51%)
Aug 22, 2019 8.240 8.310 8.000 8.260 6,779,947 +0.01(+0.12%)
Aug 21, 2019 8.480 8.490 8.195 8.250 6,117,771 -0.16(-1.90%)
Aug 20, 2019 8.320 8.470 8.200 8.410 3,476,440 +0.00(+0.00%)
Aug 19, 2019 8.320 8.485 8.300 8.410 5,482,352 +0.25(+3.06%)
Aug 16, 2019 8.050 8.250 7.970 8.160 8,762,100 +0.15(+1.87%)
Aug 15, 2019 8.220 8.350 7.780 8.010 8,640,746 -0.18(-2.20%)
Aug 14, 2019 8.300 8.410 8.160 8.190 7,777,405 -0.39(-4.55%)
Aug 13, 2019 8.190 8.660 8.150 8.580 9,904,752 +0.40(+4.89%)
Aug 12, 2019 8.380 8.440 8.110 8.180 8,797,794 -0.27(-3.20%)
Aug 09, 2019 8.740 8.830 8.390 8.450 9,921,600 -0.53(-5.90%)
Aug 08, 2019 8.730 9.000 8.650 8.980 9,743,239 +0.35(+4.06%)
Aug 07, 2019 8.540 8.710 8.350 8.630 13,636,364 -0.07(-0.80%)
Aug 06, 2019 8.910 9.000 8.490 8.700 10,607,235 -0.13(-1.47%)
Aug 05, 2019 9.190 9.190 8.630 8.830 17,884,100 -0.51(-5.46%)
Aug 02, 2019 9.560 9.610 9.210 9.340 12,880,700 -0.30(-3.11%)
Aug 01, 2019 10.53 10.58 9.590 9.640 25,584,687 -1.02(-9.57%)
Jul 31, 2019 11.20 11.28 10.51 10.66 12,697,645 -0.53(-4.74%)
Jul 30, 2019 10.79 11.19 10.64 11.19 8,552,626 +0.32(+2.94%)
Jul 29, 2019 10.87 10.97 10.70 10.87 5,854,503 -0.03(-0.28%)
Jul 26, 2019 10.86 10.91 10.73 10.90 5,974,900 +0.07(+0.65%)
Jul 25, 2019 10.93 11.00 10.67 10.83 8,341,555 -0.10(-0.91%)
Jul 24, 2019 10.87 11.04 10.68 10.93 12,693,636 -0.28(-2.50%)
Jul 23, 2019 11.29 11.34 11.03 11.21 8,812,348 +0.00(+0.00%)
Jul 22, 2019 11.36 11.50 11.02 11.21 12,599,861 -0.09(-0.80%)
Jul 19, 2019 11.13 11.61 10.95 11.30 30,057,300 +0.43(+3.96%)
Jul 18, 2019 10.90 10.96 10.79 10.87 7,884,756 -0.12(-1.09%)
Jul 17, 2019 11.00 11.13 10.81 10.99 7,677,186 +0.02(+0.18%)
Jul 16, 2019 10.65 11.22 10.58 10.97 10,111,814 +0.32(+3.00%)
Jul 15, 2019 10.59 10.72 10.46 10.65 8,297,701 +0.14(+1.33%)
Jul 12, 2019 10.26 10.60 10.26 10.51 7,778,000 +0.27(+2.64%)
Jul 11, 2019 10.31 10.34 10.09 10.24 6,318,024 +0.00(+0.00%)
Jul 10, 2019 10.56 10.66 10.22 10.24 8,095,316 -0.15(-1.44%)
Jul 09, 2019 10.50 10.50 10.23 10.39 10,505,748 -0.19(-1.80%)
Jul 08, 2019 10.88 10.92 10.52 10.58 7,757,140 -0.28(-2.58%)
Jul 05, 2019 10.72 10.96 10.56 10.86 6,168,700 -0.16(-1.45%)
Jul 03, 2019 10.96 11.09 10.91 11.02 5,522,300 +0.08(+0.73%)
Jul 02, 2019 10.81 11.00 10.71 10.94 6,933,598 +0.11(+1.02%)
Jul 01, 2019 10.92 10.96 10.70 10.83 8,891,225 +0.16(+1.50%)
Jun 28, 2019 10.45 10.73 10.25 10.67 13,500,100 +0.25(+2.40%)
Jun 27, 2019 10.31 10.45 10.25 10.42 5,763,978 +0.22(+2.16%)
Jun 26, 2019 9.930 10.25 9.790 10.20 7,083,816 +0.38(+3.87%)
Jun 25, 2019 9.830 9.989 9.720 9.820 8,263,269 +0.00(+0.00%)
Jun 24, 2019 10.08 10.08 9.800 9.820 6,961,273 -0.24(-2.39%)
Jun 21, 2019 10.21 10.28 10.03 10.06 7,606,900 -0.19(-1.85%)
Jun 20, 2019 10.57 10.70 10.17 10.25 9,032,621 -0.10(-0.97%)
Jun 19, 2019 10.17 10.48 10.10 10.35 11,139,545 +0.30(+2.99%)
Jun 18, 2019 9.810 10.28 9.787 10.05 10,512,904 +0.43(+4.47%)
Jun 17, 2019 9.610 9.700 9.495 9.620 4,113,305 +0.01(+0.10%)
Jun 14, 2019 9.750 9.770 9.550 9.610 5,519,800 -0.22(-2.24%)
Jun 13, 2019 9.720 9.860 9.670 9.830 4,483,181 +0.22(+2.29%)
Jun 12, 2019 9.590 9.720 9.530 9.610 4,487,444 +0.01(+0.10%)
Jun 11, 2019 9.930 9.970 9.570 9.600 10,226,136 +0.20(+2.13%)
Jun 10, 2019 9.620 9.660 9.300 9.400 7,374,725 -0.18(-1.88%)
Jun 07, 2019 9.860 9.870 9.470 9.580 8,562,200 -0.26(-2.64%)
Jun 06, 2019 9.660 9.850 9.550 9.840 6,958,930 +0.22(+2.29%)
Jun 05, 2019 9.520 9.660 9.295 9.620 8,590,518 +0.02(+0.21%)
Jun 04, 2019 9.080 9.610 9.010 9.600 13,601,512 +0.63(+7.02%)
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.