Cleveland-Cliffs Inc (NY: CLF )

20.12 USD -0.01 (-0.05%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 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%)
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.