Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

20.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 6.098 6.387 6.079 6.307 11,149,874 +0.24(+3.90%)
Nov 29, 2017 6.221 6.344 6.060 6.070 8,471,340 -0.20(-3.17%)
Nov 28, 2017 6.013 6.278 5.991 6.269 9,084,596 +0.23(+3.76%)
Nov 27, 2017 6.231 6.278 6.022 6.041 9,438,678 -0.22(-3.48%)
Nov 24, 2017 6.098 6.307 6.098 6.259 9,567,655 +0.22(+3.60%)
Nov 22, 2017 6.032 6.098 5.994 6.041 7,170,388 +0.08(+1.27%)
Nov 21, 2017 5.937 6.127 5.918 5.966 7,925,250 +0.12(+2.11%)
Nov 20, 2017 5.786 5.880 5.767 5.843 5,960,038 +0.04(+0.65%)
Nov 17, 2017 5.672 5.852 5.644 5.805 7,036,840 +0.10(+1.83%)
Nov 16, 2017 5.871 5.966 5.682 5.701 11,593,735 -0.13(-2.27%)
Nov 15, 2017 5.454 5.861 5.303 5.833 14,020,084 +0.29(+5.30%)
Nov 14, 2017 5.663 5.701 5.473 5.540 8,780,391 -0.20(-3.47%)
Nov 13, 2017 5.644 5.805 5.615 5.738 9,061,565 +0.06(+1.00%)
Nov 10, 2017 5.767 5.786 5.653 5.682 13,228,604 -0.04(-0.66%)
Nov 09, 2017 5.843 5.918 5.710 5.719 14,412,469 -0.24(-3.97%)
Nov 08, 2017 5.843 5.994 5.805 5.956 7,572,560 +0.10(+1.78%)
Nov 07, 2017 5.947 5.956 5.833 5.852 5,758,360 -0.10(-1.75%)
Nov 06, 2017 5.871 6.004 5.795 5.956 7,913,489 +0.19(+3.28%)
Nov 03, 2017 5.805 5.852 5.710 5.767 7,452,368 -0.07(-1.14%)
Nov 02, 2017 5.890 6.070 5.729 5.833 9,774,579 -0.05(-0.81%)
Nov 01, 2017 5.861 6.013 5.729 5.880 14,710,750 +0.24(+4.19%)
Oct 31, 2017 5.682 5.701 5.388 5.644 18,111,192 -0.12(-2.13%)
Oct 30, 2017 5.947 6.012 5.748 5.767 9,111,321 -0.21(-3.49%)
Oct 27, 2017 5.937 6.027 5.720 5.975 16,344,642 -0.21(-3.37%)
Oct 26, 2017 6.477 6.486 6.079 6.183 15,941,556 -0.28(-4.39%)
Oct 25, 2017 6.562 6.572 6.382 6.468 11,873,031 -0.14(-2.15%)
Oct 24, 2017 6.468 6.629 6.382 6.610 13,011,314 +0.15(+2.35%)
Oct 23, 2017 6.458 6.657 6.354 6.458 19,388,314 -0.19(-2.85%)
Oct 20, 2017 7.083 7.083 6.515 6.647 30,158,060 -0.40(-5.65%)
Oct 19, 2017 6.761 7.064 6.638 7.045 16,134,893 +0.09(+1.36%)
Oct 18, 2017 6.752 7.017 6.752 6.950 11,785,651 +0.15(+2.23%)
Oct 17, 2017 6.856 6.998 6.752 6.799 7,443,182 -0.07(-0.97%)
Oct 16, 2017 7.235 7.320 6.846 6.865 15,568,729 -0.30(-4.23%)
Oct 13, 2017 6.856 7.244 6.789 7.168 25,744,978 +0.69(+10.67%)
Oct 12, 2017 6.458 6.591 6.411 6.477 8,060,487 +0.07(+1.03%)
Oct 11, 2017 6.392 6.572 6.378 6.411 7,656,460 -0.04(-0.59%)
Oct 10, 2017 6.477 6.534 6.373 6.449 5,930,460 +0.01(+0.15%)
Oct 09, 2017 6.647 6.723 6.336 6.439 12,254,178 -0.28(-4.23%)
Oct 06, 2017 6.941 6.941 6.676 6.723 9,155,177 -0.23(-3.27%)
Oct 05, 2017 7.036 7.083 6.913 6.950 5,519,788 -0.02(-0.27%)
Oct 04, 2017 7.083 7.187 6.941 6.969 7,856,654 -0.04(-0.54%)
Oct 03, 2017 7.045 7.055 6.839 7.007 6,614,960 +0.01(+0.14%)
Oct 02, 2017 6.742 7.074 6.733 6.998 10,684,376 +0.23(+3.36%)
Sep 29, 2017 6.771 6.845 6.695 6.771 7,984,296 -0.03(-0.42%)
Sep 28, 2017 6.884 6.894 6.591 6.799 13,119,301 -0.10(-1.51%)
Sep 27, 2017 6.685 7.007 6.534 6.903 14,873,727 +0.32(+4.89%)
Sep 26, 2017 6.534 6.638 6.505 6.581 6,502,460 +0.09(+1.31%)
Sep 25, 2017 6.486 6.562 6.307 6.496 8,961,338 +0.00(+0.00%)
Sep 22, 2017 6.496 6.581 6.420 6.496 10,493,673 -0.09(-1.44%)
Sep 21, 2017 6.733 6.780 6.572 6.591 12,353,178 -0.25(-3.60%)
Sep 20, 2017 6.913 6.950 6.742 6.837 8,746,477 -0.05(-0.69%)
Sep 19, 2017 6.884 6.932 6.752 6.884 5,885,699 -0.09(-1.22%)
Sep 18, 2017 6.808 7.026 6.799 6.969 8,890,782 +0.22(+3.23%)
Sep 15, 2017 6.647 6.875 6.647 6.752 9,529,249 +0.03(+0.42%)
Sep 14, 2017 6.884 6.903 6.543 6.723 14,333,513 -0.27(-3.92%)
Sep 13, 2017 7.187 7.272 6.913 6.998 12,233,831 -0.25(-3.40%)
Sep 12, 2017 7.462 7.159 7.244 10,905,634 -0.19(-2.55%)
Sep 11, 2017 7.689 7.699 7.291 7.433 9,546,793 -0.10(-1.38%)
Sep 08, 2017 7.954 7.978 7.405 7.538 14,079,118 -0.52(-6.46%)
Sep 07, 2017 8.002 8.096 7.926 8.058 6,526,445 +0.08(+0.95%)
Sep 06, 2017 7.869 8.030 7.807 7.983 8,263,148 +0.12(+1.57%)
Sep 05, 2017 8.058 8.305 7.680 7.860 13,210,801 -0.17(-2.12%)
Sep 01, 2017 8.020 8.096 7.935 8.030 7,286,020 +0.11(+1.44%)
Aug 31, 2017 8.106 8.125 7.841 7.916 9,334,860 -0.10(-1.30%)
Aug 30, 2017 7.727 8.163 7.699 8.020 15,362,953 +0.32(+4.18%)
Aug 29, 2017 7.197 7.841 7.159 7.699 12,624,726 +0.25(+3.30%)
Aug 28, 2017 7.414 7.561 7.358 7.452 6,035,834 +0.05(+0.64%)
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.