Cleveland-Cliffs Inc (NY: CLF )

21.16 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 6.950 6.950 6.950 0 +0.35(+5.30%)
Mar 28, 2018 6.660 6.780 6.500 6.600 8,286,474 -0.09(-1.35%)
Mar 27, 2018 6.940 6.960 6.620 6.690 11,063,969 -0.17(-2.48%)
Mar 26, 2018 6.730 6.880 6.645 6.860 12,483,063 +0.21(+3.16%)
Mar 23, 2018 6.670 6.800 6.400 6.650 15,978,034 -0.01(-0.15%)
Mar 22, 2018 7.130 7.320 6.660 6.660 19,882,353 -0.67(-9.14%)
Mar 21, 2018 6.960 7.360 6.920 7.330 10,782,566 +0.39(+5.62%)
Mar 20, 2018 7.130 7.150 6.830 6.940 11,882,453 -0.15(-2.12%)
Mar 19, 2018 7.320 7.400 6.960 7.090 13,267,768 -0.42(-5.59%)
Mar 16, 2018 7.290 7.650 7.250 7.510 10,355,157 +0.24(+3.30%)
Mar 15, 2018 7.180 7.290 7.115 7.270 5,823,180 +0.12(+1.68%)
Mar 14, 2018 7.160 7.450 7.110 7.150 11,221,083 -0.14(-1.92%)
Mar 13, 2018 7.470 7.610 7.260 7.290 9,007,418 -0.22(-2.93%)
Mar 12, 2018 7.420 7.520 7.320 7.510 6,406,778 +0.08(+1.08%)
Mar 09, 2018 7.630 7.740 7.270 7.430 11,650,796 -0.15(-1.98%)
Mar 08, 2018 7.900 7.970 7.480 7.580 16,806,926 -0.37(-4.65%)
Mar 07, 2018 7.900 7.950 11,303,216 -0.02(-0.25%)
Mar 06, 2018 7.780 8.000 7.520 7.970 15,422,301 +0.22(+2.84%)
Mar 05, 2018 7.870 8.010 7.720 7.750 10,010,826 -0.20(-2.52%)
Mar 02, 2018 7.920 8.170 7.570 7.950 27,938,625 +0.20(+2.58%)
Mar 01, 2018 7.240 7.870 7.150 7.750 27,587,043 +0.72(+10.24%)
Feb 28, 2018 7.440 7.510 7.020 7.030 8,564,333 -0.37(-5.00%)
Feb 27, 2018 7.560 7.650 7.350 7.400 6,509,868 -0.19(-2.50%)
Feb 26, 2018 7.650 7.747 7.520 7.590 9,145,922 +0.10(+1.34%)
Feb 23, 2018 7.620 7.810 7.435 7.490 8,289,247 -0.03(-0.40%)
Feb 22, 2018 7.520 6,971,014 -0.01(-0.13%)
Feb 21, 2018 7.770 7.850 7.520 7.530 12,657,423 -0.21(-2.71%)
Feb 20, 2018 7.720 8.065 7.630 7.740 17,112,634 -0.18(-2.27%)
Feb 16, 2018 7.920 7.920 7.920 0 +0.55(+7.46%)
Feb 15, 2018 7.370 7.410 7.160 7.370 8,935,246 +0.05(+0.68%)
Feb 14, 2018 7.030 7.360 6.970 7.320 10,719,989 +0.23(+3.24%)
Feb 13, 2018 6.920 7.190 6.890 7.090 11,058,752 +0.15(+2.16%)
Feb 12, 2018 6.660 6.980 6.600 6.940 11,541,125 +0.32(+4.83%)
Feb 09, 2018 6.700 6.770 6.300 6.620 14,272,180 -0.01(-0.15%)
Feb 08, 2018 6.820 6.900 6.460 6.630 16,979,535 -0.17(-2.50%)
Feb 07, 2018 7.060 7.080 6.800 6.800 17,457,616 +0.04(+0.59%)
Feb 06, 2018 6.330 6.940 6.310 6.760 17,209,160 +0.25(+3.84%)
Feb 05, 2018 6.410 6.830 6.370 6.510 16,516,463 +0.03(+0.46%)
Feb 02, 2018 6.750 6.750 6.470 6.480 20,134,882 -0.32(-4.71%)
Feb 01, 2018 6.810 6.975 6.680 6.800 18,711,136 -0.05(-0.73%)
Jan 31, 2018 7.400 7.480 6.790 6.850 22,726,778 -0.58(-7.81%)
Jan 30, 2018 7.310 7.500 7.190 7.430 15,546,425 +0.07(+0.95%)
Jan 29, 2018 7.650 7.710 7.340 7.360 14,098,661 -0.27(-3.54%)
Jan 26, 2018 7.880 8.005 7.630 7.630 14,342,236 -0.26(-3.30%)
Jan 25, 2018 8.920 9.150 7.600 7.890 48,736,327 -0.46(-5.51%)
Jan 24, 2018 8.490 8.710 8.330 8.350 22,507,685 +0.04(+0.48%)
Jan 23, 2018 8.280 8.430 7.980 8.310 18,929,117 -0.08(-0.95%)
Jan 22, 2018 8.430 8.560 8.225 8.390 14,635,723 -0.10(-1.18%)
Jan 19, 2018 8.290 8.530 8.190 8.490 10,696,091 +0.08(+0.95%)
Jan 18, 2018 8.450 8.650 8.390 8.410 12,914,147 -0.08(-0.94%)
Jan 17, 2018 8.300 8.600 8.230 8.490 14,971,569 +0.30(+3.66%)
Jan 16, 2018 8.540 8.590 8.120 8.190 22,068,450 -0.49(-5.65%)
Jan 12, 2018 8.680 8.680 8.680 0 -0.13(-1.48%)
Jan 11, 2018 8.100 8.880 8.075 8.810 25,524,192 +0.76(+9.44%)
Jan 10, 2018 8.080 8.050 9,275,421 +0.13(+1.64%)
Jan 09, 2018 8.080 8.090 7.830 7.920 9,860,360 -0.19(-2.34%)
Jan 08, 2018 8.120 8.200 7.920 8.110 8,786,856 -0.02(-0.25%)
Jan 05, 2018 8.120 8.130 7.870 8.130 8,631,520 +0.09(+1.12%)
Jan 04, 2018 7.940 8.120 7.710 8.040 18,622,526 +0.19(+2.42%)
Jan 03, 2018 7.880 7.970 7.450 7.850 15,875,908 -0.05(-0.63%)
Jan 02, 2018 7.340 7.960 7.340 7.900 17,197,052 +0.69(+9.57%)
Dec 29, 2017 7.210 7.210 7.210 0 -0.12(-1.64%)
Dec 28, 2017 7.250 7.330 7.200 7.330 5,025,607 +0.12(+1.66%)
Dec 27, 2017 7.330 7.390 7.180 7.210 5,681,275 -0.10(-1.37%)
Dec 26, 2017 7.290 7.360 7.210 7.310 6,365,825 +0.03(+0.41%)
Dec 22, 2017 7.150 7.330 7.070 7.280 11,599,582 +0.13(+1.82%)
Dec 21, 2017 6.990 7.180 6.880 7.150 15,490,485 +0.27(+3.92%)
Dec 20, 2017 6.850 7.010 6.570 6.880 17,718,216 +0.17(+2.53%)
Dec 19, 2017 6.820 6.860 6.710 6.710 7,520,405 -0.11(-1.61%)
Dec 18, 2017 6.750 6.900 6.680 6.820 8,521,269 +0.17(+2.56%)
Dec 15, 2017 6.480 6.690 6.420 6.650 11,149,471 +0.21(+3.26%)
Dec 14, 2017 6.530 6.637 6.440 6.440 6,656,809 -0.11(-1.68%)
Dec 13, 2017 6.660 6.690 6.425 6.550 7,234,086 -0.12(-1.80%)
Dec 12, 2017 6.400 6.700 6.400 6.670 16,002,778 +0.22(+3.41%)
Dec 11, 2017 6.450 6.570 6.390 6.450 8,503,121 +0.04(+0.62%)
Dec 08, 2017 6.410 6.410 6.080 6.410 12,713,034 +0.00(+0.00%)
Dec 07, 2017 6.105 6.190 6.020 13,370,958 +0.00(+0.00%)
Dec 06, 2017 6.090 6.180 5.960 6.090 21,906,612 +0.04(+0.66%)
Dec 05, 2017 6.400 6.500 6.040 6.050 25,951,088 -0.70(-10.37%)
Dec 04, 2017 6.910 7.080 6.730 6.750 8,879,789 -0.07(-1.03%)
Dec 01, 2017 6.690 7.000 6.680 6.820 12,924,453 +0.16(+2.40%)
Nov 30, 2017 6.440 6.745 6.420 6.660 10,558,143 +0.25(+3.90%)
Nov 29, 2017 6.570 6.700 6.400 6.410 8,021,761 -0.21(-3.17%)
Nov 28, 2017 6.350 6.630 6.327 6.620 8,602,471 +0.24(+3.76%)
Nov 27, 2017 6.580 6.630 6.360 6.380 8,937,762 -0.23(-3.48%)
Nov 24, 2017 6.440 6.660 6.440 6.610 9,059,894 +0.23(+3.61%)
Nov 22, 2017 6.370 6.440 6.330 6.380 6,789,851 +0.08(+1.27%)
Nov 21, 2017 6.270 6.470 6.250 6.300 7,504,652 +0.13(+2.11%)
Nov 20, 2017 6.110 6.210 6.090 6.170 5,643,735 +0.04(+0.65%)
Nov 17, 2017 5.990 6.180 5.960 6.130 6,663,391 +0.11(+1.83%)
Nov 16, 2017 6.200 6.300 6.000 6.020 10,978,448 -0.14(-2.27%)
Nov 15, 2017 5.760 6.190 5.600 6.160 13,276,030 +0.31(+5.30%)
Nov 14, 2017 5.980 6.020 5.780 5.850 8,314,410 -0.21(-3.47%)
Nov 13, 2017 5.960 6.130 5.930 6.060 8,580,662 +0.06(+1.00%)
Nov 10, 2017 6.090 6.110 5.970 6.000 12,526,554 -0.04(-0.66%)
Nov 09, 2017 6.170 6.250 6.030 6.040 13,647,591 -0.25(-3.97%)
Nov 08, 2017 6.170 6.330 6.130 6.290 7,170,680 +0.11(+1.78%)
Nov 07, 2017 6.280 6.290 6.160 6.180 5,452,761 -0.11(-1.75%)
Nov 06, 2017 6.200 6.340 6.120 6.290 7,493,516 +0.20(+3.28%)
Nov 03, 2017 6.130 6.180 6.030 6.090 7,056,867 -0.07(-1.14%)
Nov 02, 2017 6.220 6.410 6.050 6.160 9,255,836 -0.05(-0.81%)
Nov 01, 2017 6.190 6.350 6.050 6.210 13,930,042 +0.25(+4.19%)
Oct 31, 2017 6.000 6.020 5.690 5.960 17,150,019 -0.13(-2.13%)
Oct 30, 2017 6.280 6.349 6.070 6.090 8,627,778 -0.22(-3.49%)
Oct 27, 2017 6.270 6.365 6.040 6.310 15,477,222 -0.22(-3.37%)
Oct 26, 2017 6.840 6.850 6.420 6.530 15,095,528 -0.30(-4.39%)
Oct 25, 2017 6.930 6.940 6.740 6.830 11,242,922 -0.15(-2.15%)
Oct 24, 2017 6.830 7.000 6.740 6.980 12,320,796 +0.16(+2.35%)
Oct 23, 2017 6.820 7.030 6.710 6.820 18,359,363 -0.20(-2.85%)
Oct 20, 2017 7.480 7.480 6.880 7.020 28,557,554 -0.42(-5.65%)
Oct 19, 2017 7.140 7.460 7.010 7.440 15,278,604 +0.10(+1.36%)
Oct 18, 2017 7.130 7.410 7.130 7.340 11,160,179 +0.16(+2.23%)
Oct 17, 2017 7.240 7.390 7.130 7.180 7,048,168 -0.07(-0.97%)
Oct 16, 2017 7.640 7.730 7.230 7.250 14,742,487 -0.32(-4.23%)
Oct 13, 2017 7.240 7.650 7.170 7.570 24,378,677 +0.73(+10.67%)
Oct 12, 2017 6.820 6.960 6.770 6.840 7,632,712 +0.07(+1.03%)
Oct 11, 2017 6.750 6.940 6.735 6.770 7,250,127 -0.04(-0.59%)
Oct 10, 2017 6.840 6.900 6.730 6.810 5,615,727 +0.01(+0.15%)
Oct 09, 2017 7.020 7.100 6.691 6.800 11,603,841 -0.30(-4.23%)
Oct 06, 2017 7.330 7.330 7.050 7.100 8,669,306 -0.24(-3.27%)
Oct 05, 2017 7.430 7.480 7.300 7.340 5,226,850 -0.02(-0.27%)
Oct 04, 2017 7.480 7.590 7.330 7.360 7,439,697 -0.04(-0.54%)
Oct 03, 2017 7.440 7.450 7.223 7.400 6,263,900 +0.01(+0.14%)
Oct 02, 2017 7.120 7.470 7.110 7.390 10,117,350 +0.24(+3.36%)
Sep 29, 2017 7.150 7.229 7.070 7.150 7,560,565 -0.03(-0.42%)
Sep 28, 2017 7.270 7.280 6.960 7.180 12,423,052 -0.11(-1.51%)
Sep 27, 2017 7.060 7.400 6.900 7.290 14,084,369 +0.34(+4.89%)
Sep 26, 2017 6.900 7.010 6.870 6.950 6,157,371 +0.09(+1.31%)
Sep 25, 2017 6.850 6.930 6.660 6.860 8,485,754 +0.00(+0.00%)
Sep 22, 2017 6.860 6.950 6.780 6.860 9,936,767 -0.10(-1.44%)
Sep 21, 2017 7.110 7.160 6.940 6.960 11,697,587 -0.26(-3.60%)
Sep 20, 2017 7.300 7.340 7.120 7.220 8,282,296 -0.05(-0.69%)
Sep 19, 2017 7.270 7.320 7.130 7.270 5,573,342 -0.09(-1.22%)
Sep 18, 2017 7.190 7.420 7.180 7.360 8,418,943 +0.23(+3.23%)
Sep 15, 2017 7.020 7.260 7.020 7.130 9,023,526 +0.03(+0.42%)
Sep 14, 2017 7.270 7.290 6.910 7.100 13,572,825 -0.29(-3.92%)
Sep 13, 2017 7.590 7.680 7.300 7.390 11,584,574 -0.26(-3.40%)
Sep 12, 2017 7.880 7.560 7.650 10,326,865 -0.20(-2.55%)
Sep 11, 2017 8.120 8.130 7.700 7.850 9,040,139 -0.11(-1.38%)
Sep 08, 2017 8.400 8.425 7.820 7.960 13,331,931 -0.55(-6.46%)
Sep 07, 2017 8.450 8.550 8.370 8.510 6,180,083 +0.08(+0.95%)
Sep 06, 2017 8.310 8.480 8.245 8.430 7,824,618 +0.13(+1.57%)
Sep 05, 2017 8.510 8.770 8.110 8.300 12,509,696 -0.18(-2.12%)
Sep 01, 2017 8.470 8.550 8.380 8.480 6,899,347 +0.12(+1.44%)
Aug 31, 2017 8.560 8.580 8.280 8.360 8,839,453 -0.11(-1.30%)
Aug 30, 2017 8.160 8.620 8.130 8.470 14,547,632 +0.34(+4.18%)
Aug 29, 2017 7.600 8.280 7.560 8.130 11,954,724 +0.26(+3.30%)
Aug 28, 2017 7.830 7.985 7.770 7.870 5,715,509 +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.