Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

15.48 +0.34 (+2.25%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 9.567 9.779 9.529 9.606 9,734,112 +0.26(+2.78%)
Mar 28, 2019 9.221 9.394 9.144 9.346 8,084,054 +0.17(+1.89%)
Mar 27, 2019 9.125 9.240 8.981 9.173 6,651,543 +0.07(+0.74%)
Mar 26, 2019 9.154 9.293 9.019 9.106 7,745,401 +0.10(+1.07%)
Mar 25, 2019 8.952 9.163 8.856 9.009 7,764,130 +0.07(+0.75%)
Mar 22, 2019 9.365 9.452 8.942 8.942 10,111,949 -0.53(-5.58%)
Mar 21, 2019 9.298 9.586 9.221 9.471 8,875,800 +0.16(+1.76%)
Mar 20, 2019 9.404 9.461 9.106 9.308 10,088,717 -0.14(-1.53%)
Mar 19, 2019 10.01 10.09 9.423 9.452 16,573,733 -0.45(-4.56%)
Mar 18, 2019 9.731 10.20 9.711 9.904 12,408,628 +0.33(+3.41%)
Mar 15, 2019 9.567 9.788 9.481 9.577 9,972,067 +0.01(+0.10%)
Mar 14, 2019 9.644 9.764 9.567 9.567 9,861,473 -0.18(-1.87%)
Mar 13, 2019 9.654 9.851 9.459 9.750 11,969,637 +0.16(+1.71%)
Mar 12, 2019 9.634 9.798 9.577 9.586 12,259,032 +0.08(+0.81%)
Mar 11, 2019 9.471 9.558 9.259 9.509 7,948,391 +0.11(+1.12%)
Mar 08, 2019 9.336 9.461 9.226 9.404 11,023,209 -0.12(-1.31%)
Mar 07, 2019 9.654 9.721 9.481 9.529 8,478,001 -0.12(-1.29%)
Mar 06, 2019 10.10 10.12 9.634 9.654 11,847,841 -0.44(-4.38%)
Mar 05, 2019 10.38 10.40 9.981 10.10 10,245,704 -0.26(-2.51%)
Mar 04, 2019 10.43 10.50 10.12 10.36 8,197,371 -0.12(-1.10%)
Mar 01, 2019 10.72 10.77 10.37 10.47 11,309,941 -0.19(-1.80%)
Feb 28, 2019 10.81 10.81 10.45 10.66 10,545,883 -0.21(-1.95%)
Feb 27, 2019 11.08 11.12 10.76 10.87 7,050,005 -0.19(-1.74%)
Feb 26, 2019 11.04 11.16 10.89 11.07 9,453,420 -0.04(-0.35%)
Feb 25, 2019 11.12 11.16 10.84 11.11 8,252,298 -0.03(-0.26%)
Feb 22, 2019 11.15 11.19 10.98 11.13 5,839,469 +0.07(+0.61%)
Feb 21, 2019 11.07 11.14 10.83 11.07 8,488,630 -0.12(-1.03%)
Feb 20, 2019 10.85 11.30 10.85 11.18 12,263,861 +0.38(+3.47%)
Feb 19, 2019 10.87 10.87 10.61 10.81 10,451,278 -0.05(-0.44%)
Feb 15, 2019 10.94 11.09 10.73 10.86 12,149,752 +0.05(+0.45%)
Feb 14, 2019 10.92 11.10 10.73 10.81 13,833,497 -0.22(-2.01%)
Feb 13, 2019 11.29 11.32 10.85 11.03 18,946,076 -0.19(-1.71%)
Feb 12, 2019 11.33 11.70 11.17 11.22 14,283,410 +0.02(+0.17%)
Feb 11, 2019 11.48 11.69 11.10 11.20 15,670,117 -0.17(-1.52%)
Feb 08, 2019 10.77 11.79 10.77 11.37 41,023,964 +0.89(+8.53%)
Feb 07, 2019 10.57 10.83 10.22 10.48 21,450,386 -0.17(-1.62%)
Feb 06, 2019 10.11 10.67 10.01 10.65 18,263,456 +0.59(+5.83%)
Feb 05, 2019 10.24 10.31 10.000 10.07 8,170,724 -0.14(-1.41%)
Feb 04, 2019 10.21 10.31 10.02 10.21 9,299,106 +0.09(+0.85%)
Feb 01, 2019 10.23 10.31 9.952 10.12 9,009,327 -0.17(-1.68%)
Jan 31, 2019 10.29 10.50 10.11 10.30 16,323,740 -0.11(-1.02%)
Jan 30, 2019 9.452 10.51 9.394 10.40 39,043,124 +1.57(+17.74%)
Jan 29, 2019 9.231 9.365 8.798 8.836 7,514,713 -0.25(-2.75%)
Jan 28, 2019 9.298 9.317 8.904 9.086 11,673,215 -0.15(-1.66%)
Jan 25, 2019 8.731 9.384 8.702 9.240 14,924,509 +0.66(+7.74%)
Jan 24, 2019 8.356 8.596 8.336 8.577 6,837,957 +0.19(+2.29%)
Jan 23, 2019 8.356 8.490 8.260 8.385 5,154,949 +0.00(+0.00%)
Jan 22, 2019 8.538 8.538 8.231 8.385 7,583,895 -0.28(-3.22%)
Jan 18, 2019 8.788 8.798 8.558 8.663 9,670,047 -0.04(-0.44%)
Jan 17, 2019 8.317 8.779 8.279 8.702 7,526,523 +0.33(+3.90%)
Jan 16, 2019 8.106 8.385 8.106 8.375 5,855,043 +0.29(+3.57%)
Jan 15, 2019 8.279 8.385 8.058 8.086 5,381,496 -0.15(-1.87%)
Jan 14, 2019 8.163 8.356 8.000 8.240 5,488,650 -0.03(-0.35%)
Jan 11, 2019 8.336 8.413 8.173 8.269 6,251,730 -0.15(-1.83%)
Jan 10, 2019 8.385 8.423 8.221 8.423 5,444,924 -0.05(-0.57%)
Jan 09, 2019 8.269 8.490 8.173 8.471 7,542,730 +0.24(+2.92%)
Jan 08, 2019 8.490 8.567 8.048 8.231 8,588,342 -0.16(-1.95%)
Jan 07, 2019 8.221 8.481 7.856 8.394 12,706,176 +0.25(+3.07%)
Jan 04, 2019 7.529 8.308 7.500 8.144 12,914,786 +0.81(+11.01%)
Jan 03, 2019 7.461 7.562 7.202 7.336 7,381,040 -0.17(-2.30%)
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.