Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

15.78 -0.64 (-3.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 6.640 6.640 6.640 0 +0.33(+5.30%)
Mar 28, 2018 6.363 6.478 6.210 6.306 8,673,218 -0.09(-1.35%)
Mar 27, 2018 6.631 6.650 6.325 6.392 11,580,344 -0.16(-2.48%)
Mar 26, 2018 6.430 6.573 6.349 6.554 13,065,670 +0.20(+3.16%)
Mar 23, 2018 6.373 6.497 6.115 6.353 16,723,757 -0.01(-0.15%)
Mar 22, 2018 6.812 6.994 6.363 6.363 20,810,296 -0.64(-9.14%)
Mar 21, 2018 6.650 7.032 6.611 7.003 11,285,808 +0.37(+5.62%)
Mar 20, 2018 6.812 6.831 6.525 6.631 12,437,028 -0.14(-2.12%)
Mar 19, 2018 6.994 7.070 6.650 6.774 13,886,998 -0.40(-5.59%)
Mar 16, 2018 6.965 7.309 6.927 7.175 10,838,451 +0.23(+3.30%)
Mar 15, 2018 6.860 6.965 6.798 6.946 6,094,958 +0.11(+1.68%)
Mar 14, 2018 6.841 7.118 6.793 6.831 11,744,791 -0.13(-1.92%)
Mar 13, 2018 7.137 7.271 6.936 6.965 9,427,810 -0.21(-2.93%)
Mar 12, 2018 7.089 7.185 6.994 7.175 6,705,793 +0.08(+1.08%)
Mar 09, 2018 7.290 7.395 6.946 7.099 12,194,559 -0.14(-1.98%)
Mar 08, 2018 7.548 7.615 7.146 7.242 17,591,336 -0.35(-4.65%)
Mar 07, 2018 7.548 7.596 11,830,757 -0.02(-0.25%)
Mar 06, 2018 7.433 7.643 7.185 7.615 16,142,087 +0.21(+2.84%)
Mar 05, 2018 7.519 7.653 7.376 7.404 10,478,049 -0.19(-2.52%)
Mar 02, 2018 7.567 7.806 7.232 7.596 29,242,570 +0.19(+2.58%)
Mar 01, 2018 6.917 7.519 6.831 7.404 28,874,580 +0.69(+10.24%)
Feb 28, 2018 7.108 7.175 6.707 6.717 8,964,046 -0.35(-5.00%)
Feb 27, 2018 7.223 7.309 7.022 7.070 6,813,695 -0.18(-2.50%)
Feb 26, 2018 7.309 7.402 7.185 7.252 9,572,778 +0.10(+1.34%)
Feb 23, 2018 7.280 7.462 7.103 7.156 8,676,121 -0.03(-0.40%)
Feb 22, 2018 7.185 7,296,363 -0.01(-0.13%)
Feb 21, 2018 7.424 7.500 7.185 7.194 13,248,167 -0.20(-2.71%)
Feb 20, 2018 7.376 7.705 7.290 7.395 17,911,312 -0.17(-2.27%)
Feb 16, 2018 7.567 7.567 7.567 0 +0.53(+7.46%)
Feb 15, 2018 7.041 7.080 6.841 7.041 9,352,270 +0.05(+0.68%)
Feb 14, 2018 6.717 7.032 6.659 6.994 11,220,310 +0.22(+3.24%)
Feb 13, 2018 6.611 6.869 6.583 6.774 11,574,884 +0.14(+2.16%)
Feb 12, 2018 6.363 6.669 6.306 6.631 12,079,770 +0.31(+4.83%)
Feb 09, 2018 6.401 6.468 6.019 6.325 14,938,288 -0.01(-0.15%)
Feb 08, 2018 6.516 6.592 6.172 6.334 17,772,002 -0.16(-2.50%)
Feb 07, 2018 6.745 6.764 6.497 6.497 18,272,394 +0.04(+0.59%)
Feb 06, 2018 6.048 6.631 6.029 6.459 18,012,342 +0.24(+3.84%)
Feb 05, 2018 6.124 6.525 6.086 6.220 17,287,316 +0.03(+0.46%)
Feb 02, 2018 6.449 6.449 6.181 6.191 21,074,612 -0.31(-4.71%)
Feb 01, 2018 6.506 6.664 6.382 6.497 19,584,418 -0.05(-0.73%)
Jan 31, 2018 7.070 7.146 6.487 6.545 23,787,478 -0.55(-7.81%)
Jan 30, 2018 6.984 7.166 6.869 7.099 16,272,004 +0.07(+0.95%)
Jan 29, 2018 7.309 7.366 7.013 7.032 14,756,671 -0.26(-3.54%)
Jan 26, 2018 7.529 7.648 7.290 7.290 15,011,614 -0.25(-3.30%)
Jan 25, 2018 8.522 8.742 7.261 7.538 51,010,940 -0.44(-5.51%)
Jan 24, 2018 8.111 8.322 7.959 7.978 23,558,158 +0.04(+0.48%)
Jan 23, 2018 7.911 8.054 7.624 7.939 19,812,572 -0.08(-0.95%)
Jan 22, 2018 8.054 8.178 7.858 8.016 15,318,798 -0.10(-1.18%)
Jan 19, 2018 7.920 8.150 7.825 8.111 11,195,297 +0.08(+0.95%)
Jan 18, 2018 8.073 8.264 8.016 8.035 13,516,873 -0.08(-0.94%)
Jan 17, 2018 7.930 8.217 7.863 8.111 15,670,319 +0.29(+3.66%)
Jan 16, 2018 8.159 8.207 7.758 7.825 23,098,424 -0.47(-5.65%)
Jan 12, 2018 8.293 8.293 8.293 0 -0.12(-1.48%)
Jan 11, 2018 7.739 8.484 7.715 8.417 26,715,452 +0.73(+9.44%)
Jan 10, 2018 7.720 7.691 9,708,321 +0.12(+1.64%)
Jan 09, 2018 7.720 7.729 7.481 7.567 10,320,561 -0.18(-2.34%)
Jan 08, 2018 7.758 7.834 7.567 7.748 9,196,954 -0.02(-0.25%)
Jan 05, 2018 7.758 7.767 7.519 7.767 9,034,368 +0.09(+1.12%)
Jan 04, 2018 7.586 7.758 7.366 7.681 19,491,672 +0.18(+2.42%)
Jan 03, 2018 7.529 7.615 7.118 7.500 16,616,865 -0.05(-0.63%)
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.