Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

14.00 +0.40 (+2.94%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 21.33 22.38 21.29 22.36 24,051,856 +0.85(+3.95%)
Feb 25, 2022 19.51 21.54 20.49 21.51 33,343,698 +2.11(+10.88%)
Feb 24, 2022 17.79 19.43 17.71 19.40 18,460,296 +0.66(+3.52%)
Feb 23, 2022 19.31 19.48 18.60 18.74 14,018,188 -0.45(-2.34%)
Feb 22, 2022 19.00 19.74 18.97 19.19 14,686,151 +0.10(+0.52%)
Feb 18, 2022 19.09 0 -0.09(-0.47%)
Feb 17, 2022 19.58 19.82 18.93 19.18 15,768,502 -0.68(-3.42%)
Feb 16, 2022 19.49 20.16 19.46 19.86 14,506,685 +0.09(+0.46%)
Feb 15, 2022 18.71 20.00 18.54 19.77 22,337,068 +1.30(+7.04%)
Feb 14, 2022 19.05 19.25 18.36 18.47 20,988,336 -0.45(-2.38%)
Feb 11, 2022 19.53 20.87 18.71 18.92 51,825,488 -2.03(-9.69%)
Feb 10, 2022 20.30 21.52 20.23 20.95 24,048,308 +0.25(+1.21%)
Feb 09, 2022 20.01 20.81 19.86 20.70 16,820,136 +0.83(+4.18%)
Feb 08, 2022 19.25 19.88 19.14 19.87 14,808,304 +0.87(+4.58%)
Feb 07, 2022 19.10 19.38 18.71 19.00 13,501,720 +0.13(+0.69%)
Feb 04, 2022 18.63 19.02 18.39 18.87 13,751,454 +0.12(+0.64%)
Feb 03, 2022 18.56 18.75 16,616,348 -0.12(-0.64%)
Feb 02, 2022 18.30 18.97 17.89 18.87 20,258,332 +0.44(+2.39%)
Feb 01, 2022 17.53 18.43 17.42 18.43 22,905,136 +1.29(+7.53%)
Jan 31, 2022 16.60 17.14 20,117,306 +0.47(+2.82%)
Jan 28, 2022 16.24 16.65 15.91 16.67 22,966,846 +0.46(+2.84%)
Jan 27, 2022 16.63 16.98 15.99 16.21 24,316,704 -0.05(-0.31%)
Jan 26, 2022 17.40 17.53 16.18 16.26 35,694,792 -0.59(-3.50%)
Jan 25, 2022 16.50 17.06 16.23 16.85 26,650,676 -0.26(-1.52%)
Jan 24, 2022 16.33 17.18 15.81 17.11 35,464,736 +0.13(+0.77%)
Jan 21, 2022 18.51 18.53 16.97 16.98 50,804,184 -1.83(-9.73%)
Jan 20, 2022 19.50 20.09 18.76 18.81 26,590,282 -0.74(-3.79%)
Jan 19, 2022 20.95 21.03 19.50 19.55 24,701,954 -1.04(-5.05%)
Jan 18, 2022 21.73 21.76 20.40 20.59 20,472,808 -1.46(-6.62%)
Jan 14, 2022 22.05 0 -0.16(-0.72%)
Jan 13, 2022 22.92 23.20 22.12 22.21 16,732,568 -0.86(-3.73%)
Jan 12, 2022 22.73 23.41 22.47 23.07 16,446,693 +0.87(+3.92%)
Jan 11, 2022 22.00 22.30 21.58 22.20 18,068,280 -0.45(-1.99%)
Jan 10, 2022 23.39 23.66 22.36 22.65 14,840,508 -0.69(-2.96%)
Jan 07, 2022 23.53 23.91 23.01 23.34 13,610,471 +0.04(+0.17%)
Jan 06, 2022 24.07 24.21 23.20 23.30 19,082,358 -0.49(-2.06%)
Jan 05, 2022 23.00 24.67 22.99 23.79 39,757,308 +1.17(+5.17%)
Jan 04, 2022 22.00 22.79 21.75 22.62 22,403,928 +0.89(+4.10%)
Jan 03, 2022 22.10 22.54 21.68 21.73 16,604,506 -0.04(-0.18%)
Dec 31, 2021 21.29 21.89 21.15 21.77 14,638,248 +0.53(+2.50%)
Dec 30, 2021 20.76 21.49 20.76 21.24 11,610,815 +0.46(+2.21%)
Dec 29, 2021 20.93 21.14 20.69 20.78 8,833,261 -0.11(-0.53%)
Dec 28, 2021 20.54 21.06 20.36 20.89 11,919,039 +0.21(+1.02%)
Dec 27, 2021 20.30 20.76 20.14 20.68 9,333,663 +0.39(+1.92%)
Dec 23, 2021 20.09 20.42 19.95 20.29 11,832,399 +0.11(+0.55%)
Dec 22, 2021 19.83 20.27 19.70 20.18 11,615,669 +0.32(+1.61%)
Dec 21, 2021 19.50 20.07 19.25 19.86 12,846,788 +0.63(+3.28%)
Dec 20, 2021 20.05 20.27 19.03 19.23 17,610,952 -1.36(-6.61%)
Dec 17, 2021 20.31 20.75 19.97 20.59 16,262,502 +0.05(+0.24%)
Dec 16, 2021 20.10 20.98 20.03 20.54 18,613,208 +0.72(+3.63%)
Dec 15, 2021 20.16 20.20 18.79 19.82 31,978,646 -0.65(-3.18%)
Dec 14, 2021 20.00 20.95 19.99 20.47 15,526,643 +0.34(+1.69%)
Dec 13, 2021 20.34 20.65 19.77 20.13 11,663,548 -0.13(-0.64%)
Dec 10, 2021 21.20 21.27 20.02 20.26 16,947,960 -0.76(-3.62%)
Dec 09, 2021 21.11 21.47 20.88 21.02 11,781,832 -0.34(-1.59%)
Dec 08, 2021 21.20 21.67 20.86 21.36 11,553,870 +0.19(+0.90%)
Dec 07, 2021 20.77 21.67 20.77 21.17 14,674,595 +0.80(+3.93%)
Dec 06, 2021 20.47 20.75 20.09 20.37 15,987,400 +0.25(+1.24%)
Dec 03, 2021 20.07 20.38 19.74 20.12 27,586,604 -0.01(-0.05%)
Dec 02, 2021 20.11 20.66 19.84 20.13 33,464,032 +0.46(+2.34%)
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.