Cleveland-Cliffs Inc (NY: CLF )

23.56 USD +1.30 (+5.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 7.400 7.480 6.790 6.850 22,726,778 -0.58(-7.81%)
Jan 30, 2018 7.310 7.500 7.190 7.430 15,546,425 +0.07(+0.95%)
Jan 29, 2018 7.650 7.710 7.340 7.360 14,098,661 -0.27(-3.54%)
Jan 26, 2018 7.880 8.005 7.630 7.630 14,342,236 -0.26(-3.30%)
Jan 25, 2018 8.920 9.150 7.600 7.890 48,736,327 -0.46(-5.51%)
Jan 24, 2018 8.490 8.710 8.330 8.350 22,507,685 +0.04(+0.48%)
Jan 23, 2018 8.280 8.430 7.980 8.310 18,929,117 -0.08(-0.95%)
Jan 22, 2018 8.430 8.560 8.225 8.390 14,635,723 -0.10(-1.18%)
Jan 19, 2018 8.290 8.530 8.190 8.490 10,696,091 +0.08(+0.95%)
Jan 18, 2018 8.450 8.650 8.390 8.410 12,914,147 -0.08(-0.94%)
Jan 17, 2018 8.300 8.600 8.230 8.490 14,971,569 +0.30(+3.66%)
Jan 16, 2018 8.540 8.590 8.120 8.190 22,068,450 -0.49(-5.65%)
Jan 12, 2018 8.680 8.680 8.680 0 -0.13(-1.48%)
Jan 11, 2018 8.100 8.880 8.075 8.810 25,524,192 +0.76(+9.44%)
Jan 10, 2018 8.080 8.050 9,275,421 +0.13(+1.64%)
Jan 09, 2018 8.080 8.090 7.830 7.920 9,860,360 -0.19(-2.34%)
Jan 08, 2018 8.120 8.200 7.920 8.110 8,786,856 -0.02(-0.25%)
Jan 05, 2018 8.120 8.130 7.870 8.130 8,631,520 +0.09(+1.12%)
Jan 04, 2018 7.940 8.120 7.710 8.040 18,622,526 +0.19(+2.42%)
Jan 03, 2018 7.880 7.970 7.450 7.850 15,875,908 -0.05(-0.63%)
Jan 02, 2018 7.340 7.960 7.340 7.900 17,197,052 +0.69(+9.57%)
Dec 29, 2017 7.210 7.210 7.210 0 -0.12(-1.64%)
Dec 28, 2017 7.250 7.330 7.200 7.330 5,025,607 +0.12(+1.66%)
Dec 27, 2017 7.330 7.390 7.180 7.210 5,681,275 -0.10(-1.37%)
Dec 26, 2017 7.290 7.360 7.210 7.310 6,365,825 +0.03(+0.41%)
Dec 22, 2017 7.150 7.330 7.070 7.280 11,599,582 +0.13(+1.82%)
Dec 21, 2017 6.990 7.180 6.880 7.150 15,490,485 +0.27(+3.92%)
Dec 20, 2017 6.850 7.010 6.570 6.880 17,718,216 +0.17(+2.53%)
Dec 19, 2017 6.820 6.860 6.710 6.710 7,520,405 -0.11(-1.61%)
Dec 18, 2017 6.750 6.900 6.680 6.820 8,521,269 +0.17(+2.56%)
Dec 15, 2017 6.480 6.690 6.420 6.650 11,149,471 +0.21(+3.26%)
Dec 14, 2017 6.530 6.637 6.440 6.440 6,656,809 -0.11(-1.68%)
Dec 13, 2017 6.660 6.690 6.425 6.550 7,234,086 -0.12(-1.80%)
Dec 12, 2017 6.400 6.700 6.400 6.670 16,002,778 +0.22(+3.41%)
Dec 11, 2017 6.450 6.570 6.390 6.450 8,503,121 +0.04(+0.62%)
Dec 08, 2017 6.410 6.410 6.080 6.410 12,713,034 +0.00(+0.00%)
Dec 07, 2017 6.105 6.190 6.020 13,370,958 +0.00(+0.00%)
Dec 06, 2017 6.090 6.180 5.960 6.090 21,906,612 +0.04(+0.66%)
Dec 05, 2017 6.400 6.500 6.040 6.050 25,951,088 -0.70(-10.37%)
Dec 04, 2017 6.910 7.080 6.730 6.750 8,879,789 -0.07(-1.03%)
Dec 01, 2017 6.690 7.000 6.680 6.820 12,924,453 +0.16(+2.40%)
Nov 30, 2017 6.440 6.745 6.420 6.660 10,558,143 +0.25(+3.90%)
Nov 29, 2017 6.570 6.700 6.400 6.410 8,021,761 -0.21(-3.17%)
Nov 28, 2017 6.350 6.630 6.327 6.620 8,602,471 +0.24(+3.76%)
Nov 27, 2017 6.580 6.630 6.360 6.380 8,937,762 -0.23(-3.48%)
Nov 24, 2017 6.440 6.660 6.440 6.610 9,059,894 +0.23(+3.61%)
Nov 22, 2017 6.370 6.440 6.330 6.380 6,789,851 +0.08(+1.27%)
Nov 21, 2017 6.270 6.470 6.250 6.300 7,504,652 +0.13(+2.11%)
Nov 20, 2017 6.110 6.210 6.090 6.170 5,643,735 +0.04(+0.65%)
Nov 17, 2017 5.990 6.180 5.960 6.130 6,663,391 +0.11(+1.83%)
Nov 16, 2017 6.200 6.300 6.000 6.020 10,978,448 -0.14(-2.27%)
Nov 15, 2017 5.760 6.190 5.600 6.160 13,276,030 +0.31(+5.30%)
Nov 14, 2017 5.980 6.020 5.780 5.850 8,314,410 -0.21(-3.47%)
Nov 13, 2017 5.960 6.130 5.930 6.060 8,580,662 +0.06(+1.00%)
Nov 10, 2017 6.090 6.110 5.970 6.000 12,526,554 -0.04(-0.66%)
Nov 09, 2017 6.170 6.250 6.030 6.040 13,647,591 -0.25(-3.97%)
Nov 08, 2017 6.170 6.330 6.130 6.290 7,170,680 +0.11(+1.78%)
Nov 07, 2017 6.280 6.290 6.160 6.180 5,452,761 -0.11(-1.75%)
Nov 06, 2017 6.200 6.340 6.120 6.290 7,493,516 +0.20(+3.28%)
Nov 03, 2017 6.130 6.180 6.030 6.090 7,056,867 -0.07(-1.14%)
Nov 02, 2017 6.220 6.410 6.050 6.160 9,255,836 -0.05(-0.81%)
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.