Cleveland-Cliffs Inc (NY: CLF )

22.30 USD -2.14 (-8.74%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 9.950 10.17 9.910 9.990 9,359,600 +0.27(+2.78%)
Mar 28, 2019 9.590 9.770 9.510 9.720 7,773,027 +0.18(+1.89%)
Mar 27, 2019 9.490 9.610 9.340 9.540 6,395,630 +0.07(+0.74%)
Mar 26, 2019 9.520 9.665 9.380 9.470 7,447,403 +0.10(+1.07%)
Mar 25, 2019 9.310 9.530 9.210 9.370 7,465,412 +0.07(+0.75%)
Mar 22, 2019 9.740 9.830 9.300 9.300 9,722,900 -0.55(-5.58%)
Mar 21, 2019 9.670 9.970 9.590 9.850 8,534,311 +0.17(+1.76%)
Mar 20, 2019 9.780 9.840 9.470 9.680 9,700,562 -0.15(-1.53%)
Mar 19, 2019 10.41 10.49 9.800 9.830 15,936,072 -0.47(-4.56%)
Mar 18, 2019 10.12 10.61 10.10 10.30 11,931,216 +0.34(+3.41%)
Mar 15, 2019 9.950 10.18 9.860 9.960 9,588,400 +0.01(+0.10%)
Mar 14, 2019 10.03 10.15 9.950 9.950 9,482,061 -0.19(-1.87%)
Mar 13, 2019 10.04 10.24 9.838 10.14 11,509,115 +0.17(+1.71%)
Mar 12, 2019 10.02 10.19 9.960 9.970 11,787,376 +0.08(+0.81%)
Mar 11, 2019 9.850 9.940 9.630 9.890 7,642,583 +0.11(+1.12%)
Mar 08, 2019 9.710 9.840 9.595 9.780 10,599,100 -0.13(-1.31%)
Mar 07, 2019 10.04 10.11 9.860 9.910 8,151,817 -0.13(-1.29%)
Mar 06, 2019 10.50 10.53 10.02 10.04 11,392,005 -0.46(-4.38%)
Mar 05, 2019 10.80 10.82 10.38 10.50 9,851,509 -0.27(-2.51%)
Mar 04, 2019 10.85 10.92 10.52 10.77 7,881,984 -0.12(-1.10%)
Mar 01, 2019 11.15 11.20 10.79 10.89 10,874,800 -0.20(-1.80%)
Feb 28, 2019 11.24 11.24 10.87 11.09 10,140,139 -0.22(-1.95%)
Feb 27, 2019 11.52 11.57 11.19 11.31 6,778,762 -0.20(-1.74%)
Feb 26, 2019 11.48 11.61 11.33 11.51 9,089,707 -0.04(-0.35%)
Feb 25, 2019 11.57 11.61 11.27 11.55 7,934,798 -0.03(-0.26%)
Feb 22, 2019 11.60 11.64 11.42 11.58 5,614,800 +0.07(+0.61%)
Feb 21, 2019 11.51 11.59 11.26 11.51 8,162,037 -0.12(-1.03%)
Feb 20, 2019 11.28 11.75 11.28 11.63 11,792,019 +0.39(+3.47%)
Feb 19, 2019 11.30 11.31 11.03 11.24 10,049,173 -0.05(-0.44%)
Feb 15, 2019 11.38 11.53 11.16 11.29 11,682,300 +0.05(+0.44%)
Feb 14, 2019 11.36 11.54 11.16 11.24 13,301,264 -0.23(-2.01%)
Feb 13, 2019 11.74 11.77 11.28 11.47 18,217,139 -0.20(-1.71%)
Feb 12, 2019 11.78 12.17 11.62 11.67 13,733,867 +0.02(+0.17%)
Feb 11, 2019 11.94 12.16 11.54 11.65 15,067,222 -0.18(-1.52%)
Feb 08, 2019 11.20 12.26 11.20 11.83 39,445,600 +0.93(+8.53%)
Feb 07, 2019 10.99 11.26 10.63 10.90 20,625,100 -0.18(-1.62%)
Feb 06, 2019 10.51 11.10 10.41 11.08 17,560,783 +0.61(+5.83%)
Feb 05, 2019 10.65 10.72 10.40 10.47 7,856,362 -0.15(-1.41%)
Feb 04, 2019 10.62 10.72 10.42 10.62 8,941,330 +0.09(+0.85%)
Feb 01, 2019 10.64 10.72 10.35 10.53 8,662,700 -0.18(-1.68%)
Jan 31, 2019 10.70 10.92 10.51 10.71 15,695,697 -0.11(-1.02%)
Jan 30, 2019 9.830 10.93 9.770 10.82 37,540,973 +1.63(+17.74%)
Jan 29, 2019 9.600 9.740 9.150 9.190 7,225,591 -0.26(-2.75%)
Jan 28, 2019 9.670 9.690 9.260 9.450 11,224,097 -0.16(-1.66%)
Jan 25, 2019 9.080 9.760 9.050 9.610 14,350,300 +0.69(+7.74%)
Jan 24, 2019 8.690 8.940 8.670 8.920 6,574,872 +0.20(+2.29%)
Jan 23, 2019 8.690 8.830 8.590 8.720 4,956,617 +0.00(+0.00%)
Jan 22, 2019 8.880 8.880 8.560 8.720 7,292,111 -0.29(-3.22%)
Jan 18, 2019 9.140 9.150 8.900 9.010 9,298,000 -0.04(-0.44%)
Jan 17, 2019 8.650 9.130 8.610 9.050 7,236,946 +0.34(+3.90%)
Jan 16, 2019 8.430 8.720 8.430 8.710 5,629,775 +0.30(+3.57%)
Jan 15, 2019 8.610 8.720 8.380 8.410 5,174,447 -0.16(-1.87%)
Jan 14, 2019 8.490 8.690 8.320 8.570 5,277,479 -0.03(-0.35%)
Jan 11, 2019 8.670 8.750 8.500 8.600 6,011,200 -0.16(-1.83%)
Jan 10, 2019 8.720 8.760 8.550 8.760 5,235,435 -0.05(-0.57%)
Jan 09, 2019 8.600 8.830 8.500 8.810 7,252,530 +0.25(+2.92%)
Jan 08, 2019 8.830 8.910 8.370 8.560 8,257,912 -0.17(-1.95%)
Jan 07, 2019 8.550 8.820 8.170 8.730 12,217,316 +0.26(+3.07%)
Jan 04, 2019 7.830 8.640 7.800 8.470 12,417,900 +0.84(+11.01%)
Jan 03, 2019 7.760 7.865 7.490 7.630 7,097,061 -0.23(-2.93%)
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.