Cleveland-Cliffs Inc (NY: CLF )

21.58 USD +0.51 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 18.44 20.34 18.27 20.11 70,888,184 +2.87(+16.65%)
Mar 30, 2021 16.29 17.30 16.01 17.24 19,145,877 +1.01(+6.22%)
Mar 29, 2021 16.44 17.36 16.13 16.23 20,432,856 -0.34(-2.05%)
Mar 26, 2021 15.64 16.59 15.41 16.57 17,641,100 +1.40(+9.23%)
Mar 25, 2021 14.27 15.36 14.01 15.17 14,393,063 +0.56(+3.83%)
Mar 24, 2021 15.27 15.63 14.61 14.61 13,325,188 -0.10(-0.68%)
Mar 23, 2021 15.51 15.88 14.60 14.71 15,177,933 -1.15(-7.25%)
Mar 22, 2021 16.76 16.76 15.84 15.86 12,234,910 -0.77(-4.63%)
Mar 19, 2021 16.85 17.01 16.08 16.63 18,197,300 -0.06(-0.36%)
Mar 18, 2021 16.70 17.78 16.59 16.69 17,176,816 -0.07(-0.42%)
Mar 17, 2021 15.78 16.82 15.55 16.76 11,570,489 +0.84(+5.28%)
Mar 16, 2021 17.00 17.00 15.91 15.92 14,050,357 -1.17(-6.85%)
Mar 15, 2021 17.51 17.56 16.81 17.09 13,021,731 -0.45(-2.57%)
Mar 12, 2021 16.85 17.61 16.50 17.54 14,801,600 +0.64(+3.79%)
Mar 11, 2021 16.30 16.91 16.09 16.90 15,163,428 +0.93(+5.82%)
Mar 10, 2021 15.66 16.18 15.48 15.97 14,840,091 +0.36(+2.31%)
Mar 09, 2021 14.64 15.75 14.49 15.61 20,349,903 +0.98(+6.70%)
Mar 08, 2021 14.24 14.93 14.13 14.63 18,720,267 +0.51(+3.61%)
Mar 05, 2021 13.99 14.23 12.77 14.12 25,152,900 +0.46(+3.37%)
Mar 04, 2021 14.05 14.51 13.05 13.66 23,483,628 -0.67(-4.68%)
Mar 03, 2021 14.80 15.00 14.28 14.33 18,333,969 -0.35(-2.38%)
Mar 02, 2021 14.25 14.97 13.82 14.68 22,651,884 +0.69(+4.93%)
Mar 01, 2021 14.00 14.32 13.87 13.99 19,843,169 +0.65(+4.87%)
Feb 26, 2021 14.50 14.89 13.30 13.34 100,863,000 -1.07(-7.43%)
Feb 25, 2021 16.35 16.88 14.40 14.41 35,541,632 -2.49(-14.73%)
Feb 24, 2021 16.44 17.14 16.11 16.90 23,933,283 +0.07(+0.42%)
Feb 23, 2021 17.03 17.19 15.75 16.83 21,617,817 -0.56(-3.22%)
Feb 22, 2021 16.91 17.96 16.68 17.39 24,395,073 +0.37(+2.17%)
Feb 19, 2021 16.87 17.32 16.72 17.02 18,913,200 +0.42(+2.53%)
Feb 18, 2021 17.25 17.58 16.59 16.60 13,278,307 -0.83(-4.76%)
Feb 17, 2021 16.81 17.66 16.58 17.43 14,538,450 +0.57(+3.38%)
Feb 16, 2021 16.94 16.97 16.40 16.86 12,190,187 +0.26(+1.57%)
Feb 12, 2021 16.56 16.82 16.28 16.60 11,279,900 -0.12(-0.72%)
Feb 11, 2021 16.76 16.98 16.30 16.72 29,575,772 +0.10(+0.60%)
Feb 10, 2021 16.05 16.75 15.72 16.62 44,212,769 +0.70(+4.40%)
Feb 09, 2021 15.88 16.17 15.59 15.92 55,802,432 -1.41(-8.14%)
Feb 08, 2021 17.00 17.37 16.84 17.33 10,623,238 +0.64(+3.83%)
Feb 05, 2021 16.29 16.71 15.97 16.69 11,311,800 +0.70(+4.38%)
Feb 04, 2021 15.25 16.04 15.12 15.99 10,154,355 +0.82(+5.41%)
Feb 03, 2021 15.22 15.58 15.09 15.17 8,243,511 -0.01(-0.07%)
Feb 02, 2021 15.78 15.81 15.02 15.18 8,601,685 -0.50(-3.19%)
Feb 01, 2021 15.65 15.89 15.11 15.68 7,463,606 +0.34(+2.22%)
Jan 29, 2021 16.50 16.68 15.12 15.34 15,367,500 -0.69(-4.30%)
Jan 28, 2021 16.24 16.27 15.77 16.03 10,984,912 +0.32(+2.04%)
Jan 27, 2021 15.06 16.54 14.66 15.71 18,180,077 -0.14(-0.88%)
Jan 26, 2021 16.50 16.83 15.68 15.85 11,640,907 -0.73(-4.40%)
Jan 25, 2021 17.09 17.34 16.24 16.58 14,602,089 +0.18(+1.10%)
Jan 22, 2021 15.85 16.48 15.41 16.40 10,353,000 +0.08(+0.49%)
Jan 21, 2021 17.09 17.29 16.28 16.32 11,852,288 -0.74(-4.34%)
Jan 20, 2021 17.78 17.98 17.01 17.06 11,200,684 -0.69(-3.89%)
Jan 19, 2021 17.29 18.18 17.17 17.75 15,755,945 +1.27(+7.71%)
Jan 15, 2021 17.69 17.73 16.44 16.48 20,578,300 -1.67(-9.20%)
Jan 14, 2021 17.95 18.42 17.69 18.15 11,714,343 +0.37(+2.08%)
Jan 13, 2021 18.52 18.74 17.72 17.78 12,515,137 -0.78(-4.20%)
Jan 12, 2021 18.35 18.77 17.99 18.56 11,156,048 +0.45(+2.48%)
Jan 11, 2021 17.27 18.69 17.06 18.11 14,988,482 +0.07(+0.39%)
Jan 08, 2021 17.74 18.06 17.23 18.04 15,849,300 +0.37(+2.09%)
Jan 07, 2021 17.93 18.60 17.36 17.67 18,565,158 +0.25(+1.44%)
Jan 06, 2021 16.00 17.73 15.77 17.42 27,976,804 +1.72(+10.96%)
Jan 05, 2021 14.46 15.86 14.40 15.70 17,860,014 +1.28(+8.88%)
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.