Cleveland-Cliffs Inc (NY: CLF )

20.50 USD -0.34 (-1.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2021 20.21 21.36 20.10 20.84 27,202,213 +0.86(+4.30%)
Sep 22, 2021 20.20 20.63 19.97 19.98 25,808,768 +0.16(+0.81%)
Sep 21, 2021 20.19 20.26 18.86 19.82 44,542,760 +0.07(+0.35%)
Sep 20, 2021 20.00 20.49 19.41 19.75 45,714,559 -2.11(-9.65%)
Sep 17, 2021 22.76 22.89 21.79 21.86 33,038,481 -1.21(-5.24%)
Sep 16, 2021 22.68 23.22 22.38 23.07 14,101,579 +0.05(+0.22%)
Sep 15, 2021 22.49 23.28 22.40 23.02 16,358,463 +0.95(+4.30%)
Sep 14, 2021 22.55 22.66 21.95 22.07 17,794,591 -0.51(-2.26%)
Sep 13, 2021 23.54 23.62 22.11 22.58 26,976,400 -0.76(-3.26%)
Sep 10, 2021 23.60 24.24 23.33 23.34 15,478,216 +0.00(+0.00%)
Sep 09, 2021 23.08 23.68 22.67 23.34 16,567,720 +0.16(+0.69%)
Sep 08, 2021 23.76 23.93 23.02 23.18 18,137,756 -0.76(-3.17%)
Sep 07, 2021 23.91 24.33 23.63 23.94 14,033,646 +0.03(+0.13%)
Sep 03, 2021 24.34 24.52 23.86 23.91 13,182,170 -0.35(-1.44%)
Sep 02, 2021 24.19 24.85 24.04 24.26 16,988,206 +0.23(+0.96%)
Sep 01, 2021 23.35 24.44 22.76 24.03 30,658,855 +0.56(+2.39%)
Aug 31, 2021 24.01 24.08 23.23 23.47 19,462,770 -0.54(-2.25%)
Aug 30, 2021 24.59 24.72 23.95 24.01 14,077,950 -0.36(-1.48%)
Aug 27, 2021 24.13 24.68 24.06 24.37 15,088,120 +0.47(+1.97%)
Aug 26, 2021 24.54 24.71 23.69 23.90 17,666,954 -0.71(-2.89%)
Aug 25, 2021 24.80 25.27 24.34 24.61 13,496,730 -0.16(-0.65%)
Aug 24, 2021 24.23 25.14 24.21 24.77 17,688,310 +1.06(+4.47%)
Aug 23, 2021 23.32 23.97 23.11 23.71 19,258,744 +0.72(+3.13%)
Aug 20, 2021 23.17 23.57 22.67 22.99 20,582,246 -0.18(-0.78%)
Aug 19, 2021 24.09 24.11 22.47 23.17 49,774,092 -1.87(-7.47%)
Aug 18, 2021 24.00 25.89 23.92 25.04 27,704,292 +0.61(+2.50%)
Aug 17, 2021 25.01 25.38 23.98 24.43 23,988,286 -0.97(-3.82%)
Aug 16, 2021 25.23 25.74 24.40 25.40 24,233,625 -0.44(-1.70%)
Aug 13, 2021 25.81 26.50 25.21 25.84 21,249,892 +0.12(+0.47%)
Aug 12, 2021 25.52 25.92 24.73 25.72 21,818,910 -0.03(-0.12%)
Aug 11, 2021 26.18 26.45 25.12 25.75 29,785,215 -0.27(-1.04%)
Aug 10, 2021 24.80 26.37 24.75 26.02 36,502,543 +1.25(+5.05%)
Aug 09, 2021 23.80 24.84 23.50 24.77 21,838,668 +0.75(+3.12%)
Aug 06, 2021 23.76 24.12 23.39 24.02 20,249,026 +0.70(+3.00%)
Aug 05, 2021 23.60 23.96 23.27 23.32 18,931,816 -0.38(-1.60%)
Aug 04, 2021 24.09 24.50 23.61 23.70 20,239,277 -0.69(-2.83%)
Aug 03, 2021 23.87 24.42 23.36 24.39 21,031,253 +0.45(+1.88%)
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.