Cleveland-Cliffs Inc (NY: CLF )

21.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 20.55 20.94 19.72 20.35 24,162,771 -0.50(-2.40%)
Nov 29, 2021 22.24 22.25 20.77 20.85 21,072,532 -0.99(-4.53%)
Nov 26, 2021 21.61 21.90 21.32 21.84 13,058,203 -0.93(-4.08%)
Nov 24, 2021 22.67 22.91 22.34 22.77 10,129,815 +0.06(+0.26%)
Nov 23, 2021 22.82 23.28 22.36 22.71 19,574,693 +0.11(+0.49%)
Nov 22, 2021 22.28 23.00 22.03 22.60 19,604,550 +0.65(+2.96%)
Nov 19, 2021 21.28 22.22 21.26 21.95 16,681,474 +0.47(+2.19%)
Nov 18, 2021 21.52 21.50 21.38 21.48 12,664,544 +0.06(+0.28%)
Nov 17, 2021 21.72 22.21 21.06 21.42 19,172,113 -0.04(-0.19%)
Nov 16, 2021 21.75 21.79 21.18 21.46 15,028,704 -0.26(-1.20%)
Nov 15, 2021 22.12 22.24 21.46 21.72 17,028,451 -0.58(-2.60%)
Nov 12, 2021 22.27 22.79 22.12 22.30 11,288,304 -0.17(-0.76%)
Nov 11, 2021 22.39 22.83 22.28 22.47 15,542,400 +0.60(+2.74%)
Nov 10, 2021 22.30 21.87 19,717,759 -0.82(-3.61%)
Nov 09, 2021 23.33 23.48 22.31 22.69 20,423,106 -0.90(-3.82%)
Nov 08, 2021 23.50 24.22 23.28 23.59 26,674,088 +1.23(+5.50%)
Nov 05, 2021 22.44 22.61 22.09 22.36 16,901,193 +0.18(+0.81%)
Nov 04, 2021 22.61 23.08 22.09 22.18 19,765,327 -0.47(-2.08%)
Nov 03, 2021 22.62 23.13 22.26 22.65 19,195,060 -0.03(-0.13%)
Nov 02, 2021 22.85 23.05 22.50 22.68 21,464,811 -0.55(-2.37%)
Nov 01, 2021 24.36 23.61 23.20 23.23 24,142,991 -0.88(-3.65%)
Oct 29, 2021 24.80 25.52 24.07 24.11 26,181,944 -0.34(-1.39%)
Oct 28, 2021 25.33 25.33 24.25 24.45 18,972,921 -0.35(-1.41%)
Oct 27, 2021 25.05 25.99 24.71 24.80 23,527,650 -0.83(-3.24%)
Oct 26, 2021 25.54 25.63 33,533,087 +0.21(+0.83%)
Oct 25, 2021 24.41 25.49 23.87 25.42 36,098,156 +1.57(+6.58%)
Oct 22, 2021 22.10 24.10 21.95 23.85 59,321,211 +2.69(+12.71%)
Oct 21, 2021 21.24 21.68 21.03 21.16 25,877,610 -0.53(-2.44%)
Oct 20, 2021 20.87 21.84 20.69 21.69 18,090,381 +0.67(+3.19%)
Oct 19, 2021 21.42 21.55 20.82 21.02 17,487,468 -0.36(-1.68%)
Oct 18, 2021 21.00 21.49 20.42 21.38 21,225,557 -0.08(-0.37%)
Oct 15, 2021 21.80 21.80 21.44 21.46 15,884,380 -0.10(-0.46%)
Oct 14, 2021 21.90 22.23 21.50 21.56 15,591,941 +0.07(+0.33%)
Oct 13, 2021 21.77 21.94 21.26 21.49 13,479,094 -0.24(-1.10%)
Oct 12, 2021 21.63 22.15 21.44 21.73 17,545,808 +0.27(+1.26%)
Oct 11, 2021 21.16 22.00 21.10 21.46 21,837,584 +0.83(+4.02%)
Oct 08, 2021 20.81 21.10 20.59 20.63 13,179,922 -0.10(-0.48%)
Oct 07, 2021 20.45 21.14 20.14 20.73 22,511,474 +0.66(+3.29%)
Oct 06, 2021 20.43 20.80 19.62 20.07 28,924,613 -0.69(-3.32%)
Oct 05, 2021 19.91 20.84 19.60 20.76 19,954,782 +0.93(+4.69%)
Oct 04, 2021 19.88 20.29 19.55 19.83 19,798,988 +0.17(+0.86%)
Oct 01, 2021 19.90 20.20 19.14 19.66 29,687,550 -0.15(-0.76%)
Sep 30, 2021 20.02 20.37 19.40 19.81 17,033,729 -0.11(-0.55%)
Sep 29, 2021 20.70 20.90 19.70 19.92 20,734,415 -0.58(-2.83%)
Sep 28, 2021 20.90 21.13 20.21 20.50 21,007,461 -0.68(-3.21%)
Sep 27, 2021 20.59 21.27 20.54 21.18 15,468,216 +0.68(+3.32%)
Sep 24, 2021 20.43 21.15 20.26 20.50 18,223,885 -0.34(-1.63%)
Sep 23, 2021 20.21 21.36 20.10 20.84 27,193,487 +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%)
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.