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 (%)
Apr 30, 2020 4.570 4.680 4.330 4.380 12,159,158 -0.32(-6.81%)
Apr 29, 2020 4.380 4.900 4.380 4.700 17,176,262 +0.49(+11.64%)
Apr 28, 2020 4.270 4.345 3.990 4.210 10,511,140 +0.14(+3.44%)
Apr 27, 2020 3.860 4.200 3.830 4.070 9,474,932 +0.26(+6.82%)
Apr 24, 2020 3.990 4.110 3.750 3.810 7,625,600 -0.11(-2.81%)
Apr 23, 2020 3.680 4.130 3.680 3.920 14,150,786 +0.27(+7.40%)
Apr 22, 2020 3.810 3.850 3.630 3.650 11,495,749 +0.00(+0.00%)
Apr 21, 2020 3.330 3.660 3.300 3.650 12,342,377 +0.19(+5.49%)
Apr 20, 2020 3.550 3.670 3.430 3.460 12,286,516 -0.25(-6.74%)
Apr 17, 2020 3.700 3.800 3.630 3.710 11,671,300 +0.18(+5.10%)
Apr 16, 2020 3.860 3.860 3.410 3.530 15,311,336 -0.27(-7.11%)
Apr 15, 2020 4.100 4.100 3.550 3.800 26,107,209 -0.47(-11.01%)
Apr 14, 2020 4.400 4.550 4.230 4.270 10,782,125 -0.17(-3.83%)
Apr 13, 2020 4.650 4.660 4.310 4.440 8,654,747 -0.18(-3.90%)
Apr 09, 2020 4.550 4.840 4.510 4.620 16,825,200 +0.28(+6.45%)
Apr 08, 2020 4.200 4.470 4.160 4.340 9,466,740 +0.24(+5.85%)
Apr 07, 2020 4.240 4.320 4.030 4.100 10,576,684 +0.05(+1.23%)
Apr 06, 2020 3.970 4.150 3.880 4.050 11,523,193 +0.29(+7.71%)
Apr 03, 2020 3.660 3.890 3.620 3.760 10,724,200 +0.02(+0.53%)
Apr 02, 2020 3.770 3.990 3.560 3.740 10,725,353 -0.06(-1.58%)
Apr 01, 2020 3.780 4.240 3.590 3.800 13,127,014 -0.15(-3.80%)
Mar 31, 2020 3.750 4.280 3.630 3.950 20,084,964 +0.31(+8.52%)
Mar 30, 2020 3.780 3.820 3.550 3.640 7,945,290 -0.16(-4.21%)
Mar 27, 2020 3.700 3.890 3.600 3.800 10,569,700 -0.09(-2.31%)
Mar 26, 2020 3.850 3.980 3.670 3.890 14,565,766 +0.15(+4.01%)
Mar 25, 2020 3.750 3.950 3.390 3.740 17,161,947 +0.21(+5.95%)
Mar 24, 2020 3.380 3.690 3.270 3.530 13,780,450 +0.46(+14.98%)
Mar 23, 2020 3.150 3.430 3.010 3.070 17,098,823 -0.12(-3.76%)
Mar 20, 2020 3.560 3.725 3.150 3.190 16,300,700 -0.21(-6.18%)
Mar 19, 2020 3.180 3.630 2.630 3.400 16,240,486 +0.28(+8.97%)
Mar 18, 2020 3.870 3.990 2.980 3.120 19,115,145 -1.00(-24.27%)
Mar 17, 2020 4.040 4.270 3.960 4.120 16,297,144 +0.14(+3.52%)
Mar 16, 2020 4.050 4.280 3.970 3.980 15,807,764 -0.89(-18.28%)
Mar 13, 2020 4.350 4.870 4.120 4.870 18,222,900 +0.81(+19.95%)
Mar 12, 2020 4.050 4.250 3.730 4.060 20,388,662 -0.43(-9.58%)
Mar 11, 2020 4.700 4.730 4.370 4.490 20,114,308 -0.33(-6.85%)
Mar 10, 2020 4.930 5.040 4.400 4.820 11,656,707 +0.17(+3.66%)
Mar 09, 2020 4.520 4.980 4.500 4.650 13,229,202 -0.53(-10.23%)
Mar 06, 2020 5.270 5.710 5.015 5.180 14,752,600 -0.28(-5.13%)
Mar 05, 2020 5.530 5.620 5.320 5.460 10,379,055 -0.26(-4.55%)
Mar 04, 2020 5.670 5.740 5.500 5.720 10,833,461 +0.17(+3.06%)
Mar 03, 2020 5.950 6.120 5.450 5.550 16,646,277 -0.37(-6.25%)
Mar 02, 2020 5.840 5.920 5.480 5.920 17,663,925 +0.11(+1.89%)
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%)
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.