Cleveland-Cliffs Inc (NY: CLF )

20.85 USD -0.99 (-4.53%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 8.630 8.850 8.370 8.460 10,418,889 +0.15(+1.81%)
May 30, 2018 8.380 8.490 8.280 8.310 8,323,821 +0.03(+0.36%)
May 29, 2018 8.160 8.410 8.110 8.280 6,644,129 +0.05(+0.61%)
May 25, 2018 8.230 8.230 8.230 0 -0.19(-2.26%)
May 24, 2018 8.410 8.520 8.260 8.420 6,957,589 -0.02(-0.24%)
May 23, 2018 8.450 8.550 8.390 8.440 5,564,293 -0.12(-1.40%)
May 22, 2018 8.440 8.630 8.395 8.560 7,671,147 +0.22(+2.64%)
May 21, 2018 8.610 8.650 8.280 8.340 10,177,898 -0.27(-3.14%)
May 18, 2018 8.920 9.080 8.490 8.610 14,725,368 -0.34(-3.80%)
May 17, 2018 8.680 9.050 8.670 8.950 10,694,956 +0.21(+2.40%)
May 16, 2018 8.610 8.920 8.540 8.740 14,220,567 +0.17(+1.98%)
May 15, 2018 8.250 8.580 8.160 8.570 7,285,663 +0.19(+2.27%)
May 14, 2018 8.460 8.569 8.305 8.380 8,670,741 -0.04(-0.48%)
May 11, 2018 8.400 8.630 8.400 8.420 9,025,176 +0.09(+1.08%)
May 10, 2018 8.120 8.500 8.110 8.330 11,302,500 +0.25(+3.09%)
May 09, 2018 7.940 8.230 7.900 8.080 12,948,761 +0.29(+3.72%)
May 08, 2018 7.700 7.950 7.660 7.790 7,882,509 +0.06(+0.78%)
May 07, 2018 7.750 7.860 7.650 7.730 5,964,755 +0.04(+0.52%)
May 04, 2018 7.260 7.700 7.220 7.690 9,909,117 +0.37(+5.05%)
May 03, 2018 7.350 7.410 7.223 7.320 7,328,740 -0.02(-0.27%)
May 02, 2018 7.270 7.500 7.250 7.340 9,016,729 +0.14(+1.94%)
May 01, 2018 7.350 7.390 7.080 7.200 10,715,726 -0.22(-2.96%)
Apr 30, 2018 7.300 7.500 7.300 7.420 7,389,836 +0.13(+1.78%)
Apr 27, 2018 7.410 7.470 7.200 7.290 8,706,050 -0.20(-2.67%)
Apr 26, 2018 7.500 7.540 7.393 7.490 7,108,761 +0.01(+0.13%)
Apr 25, 2018 7.180 7.490 7.110 7.480 9,368,818 +0.20(+2.75%)
Apr 24, 2018 7.340 7.410 7.100 7.280 10,191,679 +0.02(+0.28%)
Apr 23, 2018 7.740 7.790 7.210 7.260 21,519,881 -0.46(-5.96%)
Apr 20, 2018 7.340 8.030 7.310 7.720 32,075,881 +0.53(+7.37%)
Apr 19, 2018 7.220 7.340 7.060 7.190 14,376,536 +0.00(+0.00%)
Apr 18, 2018 7.040 7.450 7.040 7.190 13,927,518 +0.30(+4.35%)
Apr 17, 2018 6.830 6.950 6.790 6.890 8,230,837 +0.11(+1.62%)
Apr 16, 2018 6.980 7.010 6.780 6.780 9,971,367 -0.18(-2.59%)
Apr 13, 2018 7.000 7.150 6.905 6.960 6,718,801 +0.02(+0.29%)
Apr 12, 2018 6.890 6.980 6.810 6.940 5,305,452 +0.09(+1.31%)
Apr 11, 2018 7.000 7.050 6.800 6.850 7,144,612 -0.16(-2.28%)
Apr 10, 2018 6.840 7.070 6.769 7.010 10,370,466 +0.28(+4.16%)
Apr 09, 2018 6.900 6.910 6.670 6.730 8,799,826 -0.13(-1.90%)
Apr 06, 2018 7.120 7.170 6.790 6.860 9,631,422 -0.35(-4.85%)
Apr 05, 2018 6.920 7.240 6.920 7.210 8,878,066 +0.35(+5.10%)
Apr 04, 2018 6.700 6.915 6.650 6.860 6,144,166 -0.02(-0.29%)
Apr 03, 2018 6.900 7.025 6.760 6.880 6,031,822 +0.03(+0.44%)
Apr 02, 2018 6.910 7.090 6.770 6.850 12,265,561 -0.10(-1.44%)
Mar 29, 2018 6.950 6.950 6.950 0 +0.35(+5.30%)
Mar 28, 2018 6.660 6.780 6.500 6.600 8,286,474 -0.09(-1.35%)
Mar 27, 2018 6.940 6.960 6.620 6.690 11,063,969 -0.17(-2.48%)
Mar 26, 2018 6.730 6.880 6.645 6.860 12,483,063 +0.21(+3.16%)
Mar 23, 2018 6.670 6.800 6.400 6.650 15,978,034 -0.01(-0.15%)
Mar 22, 2018 7.130 7.320 6.660 6.660 19,882,353 -0.67(-9.14%)
Mar 21, 2018 6.960 7.360 6.920 7.330 10,782,566 +0.39(+5.62%)
Mar 20, 2018 7.130 7.150 6.830 6.940 11,882,453 -0.15(-2.12%)
Mar 19, 2018 7.320 7.400 6.960 7.090 13,267,768 -0.42(-5.59%)
Mar 16, 2018 7.290 7.650 7.250 7.510 10,355,157 +0.24(+3.30%)
Mar 15, 2018 7.180 7.290 7.115 7.270 5,823,180 +0.12(+1.68%)
Mar 14, 2018 7.160 7.450 7.110 7.150 11,221,083 -0.14(-1.92%)
Mar 13, 2018 7.470 7.610 7.260 7.290 9,007,418 -0.22(-2.93%)
Mar 12, 2018 7.420 7.520 7.320 7.510 6,406,778 +0.08(+1.08%)
Mar 09, 2018 7.630 7.740 7.270 7.430 11,650,796 -0.15(-1.98%)
Mar 08, 2018 7.900 7.970 7.480 7.580 16,806,926 -0.37(-4.65%)
Mar 07, 2018 7.900 7.950 11,303,216 -0.02(-0.25%)
Mar 06, 2018 7.780 8.000 7.520 7.970 15,422,301 +0.22(+2.84%)
Mar 05, 2018 7.870 8.010 7.720 7.750 10,010,826 -0.20(-2.52%)
Mar 02, 2018 7.920 8.170 7.570 7.950 27,938,625 +0.20(+2.58%)
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.