Cleveland-Cliffs Inc (NY: CLF )

21.69 USD +0.67 (+3.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.620 8.780 8.460 8.700 8,694,600 -0.11(-1.25%)
May 30, 2019 9.040 9.150 8.760 8.810 7,127,098 -0.24(-2.65%)
May 29, 2019 9.080 9.120 8.710 9.050 10,364,159 -0.19(-2.06%)
May 28, 2019 9.390 9.470 9.200 9.240 7,451,311 -0.07(-0.75%)
May 24, 2019 9.400 9.420 9.220 9.310 5,311,400 +0.00(+0.00%)
May 23, 2019 9.360 9.590 9.220 9.310 9,011,313 -0.16(-1.69%)
May 22, 2019 9.670 9.770 9.310 9.470 6,150,569 -0.24(-2.47%)
May 21, 2019 9.540 9.800 9.440 9.710 6,572,336 +0.23(+2.43%)
May 20, 2019 9.880 9.940 9.460 9.480 10,714,714 -0.54(-5.39%)
May 17, 2019 9.960 10.18 9.880 10.02 8,373,600 -0.04(-0.40%)
May 16, 2019 10.02 10.24 9.920 10.06 9,561,494 +0.13(+1.31%)
May 15, 2019 9.870 9.990 9.730 9.930 9,024,535 -0.04(-0.40%)
May 14, 2019 9.920 10.00 9.760 9.970 7,592,270 +0.13(+1.32%)
May 13, 2019 9.960 9.970 9.470 9.840 16,600,117 -0.41(-4.00%)
May 10, 2019 10.15 10.35 9.980 10.25 8,348,100 +0.03(+0.29%)
May 09, 2019 9.940 10.28 9.830 10.22 7,240,087 +0.15(+1.49%)
May 08, 2019 10.11 10.29 9.970 10.07 10,280,631 -0.06(-0.59%)
May 07, 2019 10.31 10.53 10.01 10.13 11,707,387 -0.15(-1.46%)
May 06, 2019 9.960 10.31 9.830 10.28 8,455,693 -0.02(-0.19%)
May 03, 2019 9.960 10.30 9.900 10.30 11,222,800 +0.44(+4.46%)
May 02, 2019 9.630 9.870 9.590 9.860 7,703,151 +0.25(+2.60%)
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.