Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

20.07 +0.31 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 6.913 7.102 6.913 7.026 7,803,999 +0.12(+1.78%)
Apr 27, 2018 7.017 7.074 6.818 6.903 9,193,980 -0.19(-2.67%)
Apr 26, 2018 7.102 7.140 7.001 7.093 7,507,171 +0.01(+0.13%)
Apr 25, 2018 6.799 7.093 6.733 7.083 9,893,893 +0.19(+2.75%)
Apr 24, 2018 6.950 7.017 6.723 6.894 10,762,871 +0.02(+0.28%)
Apr 23, 2018 7.329 7.377 6.827 6.875 22,725,960 -0.44(-5.96%)
Apr 20, 2018 6.950 7.604 6.922 7.310 33,873,572 +0.50(+7.37%)
Apr 19, 2018 6.837 6.950 6.685 6.808 15,182,268 +0.00(+0.00%)
Apr 18, 2018 6.666 7.055 6.666 6.808 14,708,085 +0.28(+4.35%)
Apr 17, 2018 6.468 6.581 6.430 6.524 8,692,134 +0.10(+1.62%)
Apr 16, 2018 6.610 6.638 6.420 6.420 10,530,212 -0.17(-2.59%)
Apr 13, 2018 6.629 6.771 6.539 6.591 7,095,356 +0.02(+0.29%)
Apr 12, 2018 6.524 6.610 6.449 6.572 5,602,796 +0.09(+1.31%)
Apr 11, 2018 6.629 6.676 6.439 6.486 7,545,031 -0.15(-2.28%)
Apr 10, 2018 6.477 6.695 6.410 6.638 10,951,678 +0.27(+4.16%)
Apr 09, 2018 6.534 6.543 6.316 6.373 9,293,012 -0.12(-1.90%)
Apr 06, 2018 6.742 6.789 6.430 6.496 10,171,215 -0.33(-4.85%)
Apr 05, 2018 6.553 6.856 6.553 6.827 9,375,637 +0.33(+5.10%)
Apr 04, 2018 6.344 6.548 6.297 6.496 6,488,515 -0.02(-0.29%)
Apr 03, 2018 6.534 6.652 6.401 6.515 6,369,875 +0.03(+0.44%)
Apr 02, 2018 6.543 6.714 6.411 6.486 12,952,984 -0.09(-1.44%)
Mar 29, 2018 6.581 6.581 6.581 0 +0.33(+5.30%)
Mar 28, 2018 6.307 6.420 6.155 6.250 8,750,889 -0.09(-1.35%)
Mar 27, 2018 6.572 6.591 6.269 6.335 11,684,049 -0.16(-2.48%)
Mar 26, 2018 6.373 6.515 6.292 6.496 13,182,676 +0.20(+3.16%)
Mar 23, 2018 6.316 6.439 6.060 6.297 16,873,522 -0.01(-0.15%)
Mar 22, 2018 6.752 6.932 6.307 6.307 20,996,658 -0.63(-9.14%)
Mar 21, 2018 6.591 6.969 6.553 6.941 11,386,874 +0.37(+5.62%)
Mar 20, 2018 6.752 6.771 6.468 6.572 12,548,404 -0.14(-2.12%)
Mar 19, 2018 6.932 7.007 6.591 6.714 14,011,359 -0.40(-5.59%)
Mar 16, 2018 6.903 7.244 6.865 7.111 10,935,511 +0.23(+3.30%)
Mar 15, 2018 6.799 6.903 6.737 6.884 6,149,540 +0.11(+1.68%)
Mar 14, 2018 6.780 7.055 6.733 6.771 11,849,968 -0.13(-1.92%)
Mar 13, 2018 7.074 7.206 6.875 6.903 9,512,238 -0.21(-2.93%)
Mar 12, 2018 7.026 7.121 6.932 7.111 6,765,845 +0.08(+1.08%)
Mar 09, 2018 7.225 7.329 6.884 7.036 12,303,764 -0.14(-1.98%)
Mar 08, 2018 7.481 7.547 7.083 7.178 17,748,870 -0.35(-4.65%)
Mar 07, 2018 7.481 7.528 11,936,704 -0.02(-0.25%)
Mar 06, 2018 7.367 7.575 7.121 7.547 16,286,643 +0.21(+2.84%)
Mar 05, 2018 7.452 7.585 7.310 7.339 10,571,882 -0.19(-2.52%)
Mar 02, 2018 7.500 7.736 7.168 7.528 29,504,442 +0.19(+2.58%)
Mar 01, 2018 6.856 7.452 6.771 7.339 29,133,158 +0.68(+10.24%)
Feb 28, 2018 7.045 7.111 6.647 6.657 9,044,321 -0.35(-5.00%)
Feb 27, 2018 7.159 7.244 6.960 7.007 6,874,713 -0.18(-2.50%)
Feb 26, 2018 7.244 7.336 7.121 7.187 9,658,505 +0.09(+1.34%)
Feb 23, 2018 7.216 7.396 7.040 7.093 8,753,817 -0.03(-0.40%)
Feb 22, 2018 7.121 7,361,704 -0.01(-0.13%)
Feb 21, 2018 7.358 7.433 7.121 7.130 13,366,808 -0.20(-2.71%)
Feb 20, 2018 7.310 7.637 7.225 7.329 18,071,710 -0.17(-2.27%)
Feb 16, 2018 7.500 7.500 7.500 0 +0.52(+7.46%)
Feb 15, 2018 6.979 7.017 6.780 6.979 9,436,021 +0.05(+0.68%)
Feb 14, 2018 6.657 6.969 6.600 6.932 11,320,790 +0.22(+3.24%)
Feb 13, 2018 6.553 6.808 6.524 6.714 11,678,539 +0.14(+2.16%)
Feb 12, 2018 6.307 6.610 6.250 6.572 12,187,947 +0.30(+4.83%)
Feb 09, 2018 6.344 6.411 5.966 6.269 15,072,064 -0.01(-0.15%)
Feb 08, 2018 6.458 6.534 6.117 6.278 17,931,154 -0.16(-2.50%)
Feb 07, 2018 6.685 6.704 6.439 6.439 18,436,028 +0.04(+0.59%)
Feb 06, 2018 5.994 6.572 5.975 6.401 18,173,646 +0.24(+3.84%)
Feb 05, 2018 6.070 6.468 6.032 6.165 17,442,128 +0.03(+0.46%)
Feb 02, 2018 6.392 6.392 6.127 6.136 21,263,340 -0.30(-4.71%)
Feb 01, 2018 6.449 6.605 6.325 6.439 19,759,800 -0.05(-0.73%)
Jan 31, 2018 7.007 7.083 6.430 6.486 24,000,498 -0.55(-7.81%)
Jan 30, 2018 6.922 7.102 6.808 7.036 16,417,724 +0.07(+0.95%)
Jan 29, 2018 7.244 7.301 6.950 6.969 14,888,820 -0.26(-3.54%)
Jan 26, 2018 7.462 7.580 7.225 7.225 15,146,046 -0.25(-3.30%)
Jan 25, 2018 8.447 8.664 7.197 7.471 51,467,752 -0.44(-5.51%)
Jan 24, 2018 8.039 8.248 7.888 7.907 23,769,126 +0.04(+0.48%)
Jan 23, 2018 7.841 7.983 7.556 7.869 19,989,998 -0.08(-0.95%)
Jan 22, 2018 7.983 8.106 7.788 7.945 15,455,981 -0.09(-1.18%)
Jan 19, 2018 7.850 8.077 7.755 8.039 11,295,553 +0.08(+0.95%)
Jan 18, 2018 8.002 8.191 7.945 7.964 13,637,920 -0.08(-0.94%)
Jan 17, 2018 7.860 8.144 7.793 8.039 15,810,650 +0.28(+3.66%)
Jan 16, 2018 8.087 8.134 7.689 7.755 23,305,276 -0.46(-5.65%)
Jan 12, 2018 8.219 8.219 8.219 0 -0.12(-1.48%)
Jan 11, 2018 7.670 8.409 7.646 8.342 26,954,694 +0.72(+9.44%)
Jan 10, 2018 7.651 7.623 9,795,261 +0.12(+1.64%)
Jan 09, 2018 7.651 7.661 7.414 7.500 10,412,983 -0.18(-2.34%)
Jan 08, 2018 7.689 7.765 7.500 7.680 9,279,315 -0.02(-0.25%)
Jan 05, 2018 7.689 7.699 7.452 7.699 9,115,273 +0.09(+1.12%)
Jan 04, 2018 7.519 7.689 7.301 7.613 19,666,224 +0.18(+2.42%)
Jan 03, 2018 7.462 7.547 7.055 7.433 16,765,672 -0.05(-0.63%)
Jan 02, 2018 6.950 7.538 6.950 7.481 18,160,860 +0.65(+9.57%)
Dec 29, 2017 6.827 6.827 6.827 0 -0.11(-1.64%)
Dec 28, 2017 6.865 6.941 6.818 6.941 5,307,267 +0.11(+1.66%)
Dec 27, 2017 6.941 6.998 6.799 6.827 5,999,681 -0.09(-1.37%)
Dec 26, 2017 6.903 6.969 6.827 6.922 6,722,597 +0.03(+0.41%)
Dec 22, 2017 6.771 6.941 6.695 6.894 12,249,680 +0.12(+1.82%)
Dec 21, 2017 6.619 6.799 6.515 6.771 16,358,648 +0.26(+3.92%)
Dec 20, 2017 6.486 6.638 6.221 6.515 18,711,232 +0.16(+2.53%)
Dec 19, 2017 6.458 6.496 6.354 6.354 7,941,885 -0.10(-1.61%)
Dec 18, 2017 6.392 6.534 6.325 6.458 8,998,843 +0.16(+2.56%)
Dec 15, 2017 6.136 6.335 6.079 6.297 11,774,342 +0.20(+3.26%)
Dec 14, 2017 6.183 6.284 6.098 6.098 7,029,889 -0.10(-1.68%)
Dec 13, 2017 6.307 6.335 6.084 6.202 7,639,520 -0.11(-1.80%)
Dec 12, 2017 6.060 6.344 6.060 6.316 16,899,652 +0.21(+3.41%)
Dec 11, 2017 6.108 6.221 6.051 6.108 8,979,678 +0.04(+0.62%)
Dec 08, 2017 6.070 6.070 5.757 6.070 13,425,535 +0.00(+0.00%)
Dec 07, 2017 5.781 5.861 5.701 14,120,333 +0.00(+0.00%)
Dec 06, 2017 5.767 5.852 5.644 5.767 23,134,366 +0.04(+0.66%)
Dec 05, 2017 6.060 6.155 5.719 5.729 27,405,516 -0.66(-10.37%)
Dec 04, 2017 6.543 6.704 6.373 6.392 9,377,456 -0.07(-1.03%)
Dec 01, 2017 6.335 6.629 6.325 6.458 13,648,803 +0.15(+2.40%)
Nov 30, 2017 6.098 6.387 6.079 6.307 11,149,874 +0.24(+3.90%)
Nov 29, 2017 6.221 6.344 6.060 6.070 8,471,340 -0.20(-3.17%)
Nov 28, 2017 6.013 6.278 5.991 6.269 9,084,596 +0.23(+3.76%)
Nov 27, 2017 6.231 6.278 6.022 6.041 9,438,678 -0.22(-3.48%)
Nov 24, 2017 6.098 6.307 6.098 6.259 9,567,655 +0.22(+3.60%)
Nov 22, 2017 6.032 6.098 5.994 6.041 7,170,388 +0.08(+1.27%)
Nov 21, 2017 5.937 6.127 5.918 5.966 7,925,250 +0.12(+2.11%)
Nov 20, 2017 5.786 5.880 5.767 5.843 5,960,038 +0.04(+0.65%)
Nov 17, 2017 5.672 5.852 5.644 5.805 7,036,840 +0.10(+1.83%)
Nov 16, 2017 5.871 5.966 5.682 5.701 11,593,735 -0.13(-2.27%)
Nov 15, 2017 5.454 5.861 5.303 5.833 14,020,084 +0.29(+5.30%)
Nov 14, 2017 5.663 5.701 5.473 5.540 8,780,391 -0.20(-3.47%)
Nov 13, 2017 5.644 5.805 5.615 5.738 9,061,565 +0.06(+1.00%)
Nov 10, 2017 5.767 5.786 5.653 5.682 13,228,604 -0.04(-0.66%)
Nov 09, 2017 5.843 5.918 5.710 5.719 14,412,469 -0.24(-3.97%)
Nov 08, 2017 5.843 5.994 5.805 5.956 7,572,560 +0.10(+1.78%)
Nov 07, 2017 5.947 5.956 5.833 5.852 5,758,360 -0.10(-1.75%)
Nov 06, 2017 5.871 6.004 5.795 5.956 7,913,489 +0.19(+3.28%)
Nov 03, 2017 5.805 5.852 5.710 5.767 7,452,368 -0.07(-1.14%)
Nov 02, 2017 5.890 6.070 5.729 5.833 9,774,579 -0.05(-0.81%)
Nov 01, 2017 5.861 6.013 5.729 5.880 14,710,750 +0.24(+4.19%)
Oct 31, 2017 5.682 5.701 5.388 5.644 18,111,192 -0.12(-2.13%)
Oct 30, 2017 5.947 6.012 5.748 5.767 9,111,321 -0.21(-3.49%)
Oct 27, 2017 5.937 6.027 5.720 5.975 16,344,642 -0.21(-3.37%)
Oct 26, 2017 6.477 6.486 6.079 6.183 15,941,556 -0.28(-4.39%)
Oct 25, 2017 6.562 6.572 6.382 6.468 11,873,031 -0.14(-2.15%)
Oct 24, 2017 6.468 6.629 6.382 6.610 13,011,314 +0.15(+2.35%)
Oct 23, 2017 6.458 6.657 6.354 6.458 19,388,314 -0.19(-2.85%)
Oct 20, 2017 7.083 7.083 6.515 6.647 30,158,060 -0.40(-5.65%)
Oct 19, 2017 6.761 7.064 6.638 7.045 16,134,893 +0.09(+1.36%)
Oct 18, 2017 6.752 7.017 6.752 6.950 11,785,651 +0.15(+2.23%)
Oct 17, 2017 6.856 6.998 6.752 6.799 7,443,182 -0.07(-0.97%)
Oct 16, 2017 7.235 7.320 6.846 6.865 15,568,729 -0.30(-4.23%)
Oct 13, 2017 6.856 7.244 6.789 7.168 25,744,978 +0.69(+10.67%)
Oct 12, 2017 6.458 6.591 6.411 6.477 8,060,487 +0.07(+1.03%)
Oct 11, 2017 6.392 6.572 6.378 6.411 7,656,460 -0.04(-0.59%)
Oct 10, 2017 6.477 6.534 6.373 6.449 5,930,460 +0.01(+0.15%)
Oct 09, 2017 6.647 6.723 6.336 6.439 12,254,178 -0.28(-4.23%)
Oct 06, 2017 6.941 6.941 6.676 6.723 9,155,177 -0.23(-3.27%)
Oct 05, 2017 7.036 7.083 6.913 6.950 5,519,788 -0.02(-0.27%)
Oct 04, 2017 7.083 7.187 6.941 6.969 7,856,654 -0.04(-0.54%)
Oct 03, 2017 7.045 7.055 6.839 7.007 6,614,960 +0.01(+0.14%)
Oct 02, 2017 6.742 7.074 6.733 6.998 10,684,376 +0.23(+3.36%)
Sep 29, 2017 6.771 6.845 6.695 6.771 7,984,296 -0.03(-0.42%)
Sep 28, 2017 6.884 6.894 6.591 6.799 13,119,301 -0.10(-1.51%)
Sep 27, 2017 6.685 7.007 6.534 6.903 14,873,727 +0.32(+4.89%)
Sep 26, 2017 6.534 6.638 6.505 6.581 6,502,460 +0.09(+1.31%)
Sep 25, 2017 6.486 6.562 6.307 6.496 8,961,338 +0.00(+0.00%)
Sep 22, 2017 6.496 6.581 6.420 6.496 10,493,673 -0.09(-1.44%)
Sep 21, 2017 6.733 6.780 6.572 6.591 12,353,178 -0.25(-3.60%)
Sep 20, 2017 6.913 6.950 6.742 6.837 8,746,477 -0.05(-0.69%)
Sep 19, 2017 6.884 6.932 6.752 6.884 5,885,699 -0.09(-1.22%)
Sep 18, 2017 6.808 7.026 6.799 6.969 8,890,782 +0.22(+3.23%)
Sep 15, 2017 6.647 6.875 6.647 6.752 9,529,249 +0.03(+0.42%)
Sep 14, 2017 6.884 6.903 6.543 6.723 14,333,513 -0.27(-3.92%)
Sep 13, 2017 7.187 7.272 6.913 6.998 12,233,831 -0.25(-3.40%)
Sep 12, 2017 7.462 7.159 7.244 10,905,634 -0.19(-2.55%)
Sep 11, 2017 7.689 7.699 7.291 7.433 9,546,793 -0.10(-1.38%)
Sep 08, 2017 7.954 7.978 7.405 7.538 14,079,118 -0.52(-6.46%)
Sep 07, 2017 8.002 8.096 7.926 8.058 6,526,445 +0.08(+0.95%)
Sep 06, 2017 7.869 8.030 7.807 7.983 8,263,148 +0.12(+1.57%)
Sep 05, 2017 8.058 8.305 7.680 7.860 13,210,801 -0.17(-2.12%)
Sep 01, 2017 8.020 8.096 7.935 8.030 7,286,020 +0.11(+1.44%)
Aug 31, 2017 8.106 8.125 7.841 7.916 9,334,860 -0.10(-1.30%)
Aug 30, 2017 7.727 8.163 7.699 8.020 15,362,953 +0.32(+4.18%)
Aug 29, 2017 7.197 7.841 7.159 7.699 12,624,726 +0.25(+3.30%)
Aug 28, 2017 7.414 7.561 7.358 7.452 6,035,834 +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.