Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

15.15 +0.07 (+0.46%)
Streaming Delayed Price Updated: 3:02 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 8.245 8.455 7.997 8.083 10,905,157 +0.14(+1.81%)
May 30, 2018 8.006 8.111 7.911 7.939 8,712,309 +0.03(+0.36%)
May 29, 2018 7.796 8.035 7.748 7.911 6,954,222 +0.05(+0.61%)
May 25, 2018 7.863 7.863 7.863 0 -0.18(-2.26%)
May 24, 2018 8.035 8.140 7.892 8.045 7,282,312 -0.02(-0.24%)
May 23, 2018 8.073 8.169 8.016 8.064 5,823,988 -0.11(-1.40%)
May 22, 2018 8.064 8.245 8.021 8.178 8,029,173 +0.21(+2.64%)
May 21, 2018 8.226 8.264 7.911 7.968 10,652,919 -0.26(-3.14%)
May 18, 2018 8.522 8.675 8.111 8.226 15,412,627 -0.32(-3.80%)
May 17, 2018 8.293 8.646 8.283 8.551 11,194,109 +0.20(+2.40%)
May 16, 2018 8.226 8.522 8.159 8.350 14,884,266 +0.16(+1.98%)
May 15, 2018 7.882 8.197 7.796 8.188 7,625,698 +0.18(+2.27%)
May 14, 2018 8.083 8.187 7.935 8.006 9,075,420 -0.04(-0.48%)
May 11, 2018 8.025 8.245 8.025 8.045 9,446,397 +0.09(+1.08%)
May 10, 2018 7.758 8.121 7.748 7.959 11,830,008 +0.24(+3.09%)
May 09, 2018 7.586 7.863 7.548 7.720 13,553,103 +0.28(+3.72%)
May 08, 2018 7.357 7.596 7.318 7.443 8,250,399 +0.06(+0.78%)
May 07, 2018 7.404 7.510 7.309 7.385 6,243,140 +0.04(+0.52%)
May 04, 2018 6.936 7.357 6.898 7.347 10,371,593 +0.35(+5.05%)
May 03, 2018 7.022 7.080 6.901 6.994 7,670,785 -0.02(-0.27%)
May 02, 2018 6.946 7.166 6.927 7.013 9,437,556 +0.13(+1.94%)
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.