Cleveland-Cliffs Inc (NY: CLF )

19.97 USD -1.41 (-6.59%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 8.340 8.575 8.300 8.400 8,867,300 +0.07(+0.84%)
Dec 30, 2019 8.280 8.430 8.230 8.330 6,922,602 +0.11(+1.34%)
Dec 27, 2019 8.380 8.440 8.200 8.220 5,887,800 -0.14(-1.67%)
Dec 26, 2019 8.420 8.490 8.270 8.360 4,860,083 -0.04(-0.48%)
Dec 24, 2019 8.220 8.500 8.210 8.400 4,140,600 +0.19(+2.31%)
Dec 23, 2019 8.250 8.330 8.160 8.210 5,563,994 -0.02(-0.24%)
Dec 20, 2019 8.270 8.320 8.160 8.230 12,424,800 -0.14(-1.67%)
Dec 19, 2019 8.520 8.640 8.350 8.370 7,468,398 -0.13(-1.53%)
Dec 18, 2019 8.430 8.560 8.380 8.500 7,092,672 +0.05(+0.59%)
Dec 17, 2019 8.340 8.490 8.170 8.450 9,358,432 +0.16(+1.93%)
Dec 16, 2019 8.730 8.810 8.280 8.290 10,876,963 -0.33(-3.83%)
Dec 13, 2019 8.850 8.960 8.530 8.620 12,101,500 -0.24(-2.71%)
Dec 12, 2019 8.750 9.020 8.620 8.860 15,134,825 +0.03(+0.34%)
Dec 11, 2019 8.600 8.930 8.560 8.830 13,701,903 +0.28(+3.27%)
Dec 10, 2019 8.500 8.666 8.470 8.550 8,067,822 +0.04(+0.47%)
Dec 09, 2019 8.110 8.590 8.100 8.510 14,670,897 +0.37(+4.55%)
Dec 06, 2019 8.080 8.390 8.060 8.140 15,770,800 +0.20(+2.52%)
Dec 05, 2019 7.890 7.990 7.740 7.940 10,460,306 +0.00(+0.00%)
Dec 04, 2019 7.740 8.040 7.630 7.940 20,426,850 +0.43(+5.73%)
Dec 03, 2019 7.330 7.600 7.080 7.510 53,956,731 -0.90(-10.70%)
Dec 02, 2019 8.100 8.450 8.040 8.410 11,509,861 +0.42(+5.26%)
Nov 29, 2019 8.020 8.185 7.990 7.990 3,685,900 -0.11(-1.36%)
Nov 27, 2019 8.210 8.260 7.950 8.100 6,538,100 -0.05(-0.61%)
Nov 26, 2019 8.230 8.250 8.020 8.150 6,670,524 -0.10(-1.21%)
Nov 25, 2019 8.040 8.300 7.880 8.250 11,199,927 +0.31(+3.90%)
Nov 22, 2019 7.580 8.040 7.560 7.940 14,321,800 +0.43(+5.73%)
Nov 21, 2019 7.370 7.520 7.270 7.510 6,262,960 +0.15(+2.04%)
Nov 20, 2019 7.370 7.530 7.240 7.360 6,530,434 -0.09(-1.21%)
Nov 19, 2019 7.510 7.580 7.300 7.450 6,458,808 -0.01(-0.13%)
Nov 18, 2019 7.120 7.470 7.090 7.460 9,028,041 +0.28(+3.90%)
Nov 15, 2019 7.180 7.280 7.160 7.180 7,282,500 +0.05(+0.70%)
Nov 14, 2019 7.230 7.320 7.050 7.130 8,244,322 -0.15(-2.06%)
Nov 13, 2019 7.240 7.380 7.200 7.280 5,398,614 -0.04(-0.55%)
Nov 12, 2019 7.310 7.430 7.230 7.320 5,900,219 +0.03(+0.41%)
Nov 11, 2019 7.430 7.430 7.120 7.290 9,936,560 -0.28(-3.70%)
Nov 08, 2019 7.250 7.630 7.110 7.570 11,513,700 +0.21(+2.85%)
Nov 07, 2019 7.450 7.560 7.350 7.360 8,452,643 +0.04(+0.55%)
Nov 06, 2019 7.440 7.500 7.280 7.320 6,826,695 -0.21(-2.79%)
Nov 05, 2019 7.690 7.740 7.450 7.530 9,841,551 -0.07(-0.92%)
Nov 04, 2019 7.700 7.760 7.520 7.600 8,499,357 +0.03(+0.40%)
Nov 01, 2019 7.350 7.620 7.282 7.570 11,890,501 +0.34(+4.70%)
Oct 31, 2019 7.250 7.270 7.050 7.230 8,433,352 -0.10(-1.36%)
Oct 30, 2019 7.270 7.345 7.140 7.330 9,144,422 -0.01(-0.14%)
Oct 29, 2019 7.340 7.490 7.290 7.340 9,394,755 -0.06(-0.81%)
Oct 28, 2019 7.180 7.400 7.180 7.400 10,872,060 +0.25(+3.50%)
Oct 25, 2019 7.190 7.400 7.030 7.150 15,712,900 +0.00(+0.00%)
Oct 24, 2019 6.830 7.180 6.820 7.150 18,268,561 +0.39(+5.77%)
Oct 23, 2019 7.350 7.360 6.590 6.760 29,116,556 -0.38(-5.32%)
Oct 22, 2019 7.030 7.200 6.780 7.140 30,496,850 +0.15(+2.15%)
Oct 21, 2019 7.000 7.230 6.910 6.990 11,657,964 +0.07(+1.01%)
Oct 18, 2019 7.000 7.055 6.885 6.920 9,533,900 -0.09(-1.28%)
Oct 17, 2019 7.030 7.135 6.905 7.010 8,821,355 +0.05(+0.72%)
Oct 16, 2019 7.150 7.330 6.950 6.960 12,203,977 -0.38(-5.18%)
Oct 15, 2019 7.220 7.550 7.090 7.340 14,355,589 +0.17(+2.37%)
Oct 14, 2019 7.510 7.510 7.120 7.170 14,277,259 -0.45(-5.91%)
Oct 11, 2019 7.430 7.690 7.385 7.620 13,882,400 +0.33(+4.53%)
Oct 10, 2019 7.140 7.395 7.070 7.290 11,654,030 +0.26(+3.70%)
Oct 09, 2019 7.250 7.250 6.900 7.030 17,078,141 -0.13(-1.82%)
Oct 08, 2019 7.280 7.370 7.110 7.160 12,523,181 -0.27(-3.63%)
Oct 07, 2019 7.320 7.560 7.240 7.430 67,335,237 +0.05(+0.68%)
Oct 04, 2019 7.290 7.560 7.250 7.380 18,492,000 +0.08(+1.10%)
Oct 03, 2019 7.230 7.590 6.930 7.300 35,487,675 +0.50(+7.35%)
Oct 02, 2019 7.100 7.140 6.750 6.800 13,148,703 -0.37(-5.16%)
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.