Cleveland-Cliffs Inc (NY: CLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	8.092	8.341	8.045	8.054	8,015,425	+0.06(+0.72%)
Jun 28, 2018	7.978	8.064	7.767	7.997	8,631,432	+0.01(+0.12%)
Jun 27, 2018	8.178	8.206	7.920	7.987	11,336,291	-0.16(-1.99%)
Jun 26, 2018	8.083	8.197	7.882	8.150	10,802,807	+0.12(+1.55%)
Jun 25, 2018	8.455	8.525	7.963	8.025	16,643,229	-0.57(-6.67%)
Jun 22, 2018	8.341	8.732	8.279	8.599	14,960,791	+0.38(+4.65%)
Jun 21, 2018	8.178	8.350	8.121	8.217	5,929,270	-0.07(-0.81%)
Jun 20, 2018	8.197	8.312	8.102	8.283	5,952,899	+0.17(+2.12%)
Jun 19, 2018	8.064	8.193	8.016	8.111	7,591,509	-0.19(-2.30%)
Jun 18, 2018	8.188	8.350	8.169	8.303	4,555,462	+0.03(+0.35%)
Jun 15, 2018		8.417	7.959	8.274	12,342,857	-0.14(-1.70%)
Jun 14, 2018	8.455	8.498	8.283	8.417	6,969,707	+0.02(+0.23%)
Jun 13, 2018	8.494	8.594	8.226	8.398	15,092,801	-0.06(-0.68%)
Jun 12, 2018	8.455	8.599	8.331	8.455	7,845,769	+0.12(+1.49%)
Jun 11, 2018	8.140	8.379	8.140	8.331	6,269,317	+0.23(+2.83%)
Jun 08, 2018	8.073	8.150	7.997	8.102	4,682,428	+0.03(+0.36%)
Jun 07, 2018	8.236	8.264	8.006	8.073	7,347,955	-0.17(-2.09%)
Jun 06, 2018		8.255	7.916	8.245	10,175,470	+0.32(+4.10%)
Jun 05, 2018	7.997	8.083	7.844	7.920	5,913,211	-0.06(-0.72%)
Jun 04, 2018	8.341	8.408	7.968	7.978	9,652,560	-0.31(-3.69%)
Jun 01, 2018	8.178	8.360	8.116	8.283	7,230,532	+0.20(+2.48%)
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%)
May 01, 2018	7.022	7.060	6.764	6.879	11,215,848	-0.21(-2.96%)
Apr 30, 2018	6.974	7.166	6.974	7.089	7,734,733	+0.12(+1.78%)
Apr 27, 2018	7.080	7.137	6.879	6.965	9,112,377	-0.19(-2.67%)
Apr 26, 2018	7.166	7.204	7.064	7.156	7,440,539	+0.01(+0.13%)
Apr 25, 2018	6.860	7.156	6.793	7.146	9,806,077	+0.19(+2.75%)
Apr 24, 2018	7.013	7.080	6.783	6.955	10,667,343	+0.02(+0.28%)
Apr 23, 2018	7.395	7.443	6.888	6.936	22,524,252	-0.44(-5.96%)
Apr 20, 2018	7.013	7.672	6.984	7.376	33,572,920	+0.51(+7.37%)
Apr 19, 2018	6.898	7.013	6.745	6.869	15,047,514	+0.00(+0.00%)
Apr 18, 2018	6.726	7.118	6.726	6.869	14,577,540	+0.29(+4.35%)
Apr 17, 2018	6.525	6.640	6.487	6.583	8,614,985	+0.11(+1.62%)
Apr 16, 2018	6.669	6.697	6.478	6.478	10,436,748	-0.17(-2.59%)
Apr 13, 2018	6.688	6.831	6.597	6.650	7,032,379	+0.02(+0.29%)
Apr 12, 2018	6.583	6.669	6.506	6.631	5,553,067	+0.09(+1.31%)
Apr 11, 2018	6.688	6.736	6.497	6.545	7,478,063	-0.15(-2.28%)
Apr 10, 2018	6.535	6.755	6.468	6.697	10,854,474	+0.27(+4.16%)
Apr 09, 2018	6.592	6.602	6.373	6.430	9,210,530	-0.12(-1.90%)
Apr 06, 2018	6.803	6.850	6.487	6.554	10,080,938	-0.33(-4.85%)
Apr 05, 2018	6.611	6.917	6.611	6.888	9,292,421	+0.33(+5.10%)
Apr 04, 2018	6.401	6.607	6.353	6.554	6,430,925	-0.02(-0.29%)
Apr 03, 2018	6.592	6.712	6.459	6.573	6,313,338	+0.03(+0.44%)
Apr 02, 2018	6.602	6.774	6.468	6.545	12,838,017	-0.10(-1.44%)
Mar 29, 2018		6.640	6.640	6.640	0	+0.33(+5.30%)
Mar 28, 2018	6.363	6.478	6.210	6.306	8,673,218	-0.09(-1.35%)
Mar 27, 2018	6.631	6.650	6.325	6.392	11,580,344	-0.16(-2.48%)
Mar 26, 2018	6.430	6.573	6.349	6.554	13,065,670	+0.20(+3.16%)
Mar 23, 2018	6.373	6.497	6.115	6.353	16,723,757	-0.01(-0.15%)
Mar 22, 2018	6.812	6.994	6.363	6.363	20,810,296	-0.64(-9.14%)
Mar 21, 2018	6.650	7.032	6.611	7.003	11,285,808	+0.37(+5.62%)
Mar 20, 2018	6.812	6.831	6.525	6.631	12,437,028	-0.14(-2.12%)
Mar 19, 2018	6.994	7.070	6.650	6.774	13,886,998	-0.40(-5.59%)
Mar 16, 2018	6.965	7.309	6.927	7.175	10,838,451	+0.23(+3.30%)
Mar 15, 2018	6.860	6.965	6.798	6.946	6,094,958	+0.11(+1.68%)
Mar 14, 2018	6.841	7.118	6.793	6.831	11,744,791	-0.13(-1.92%)
Mar 13, 2018	7.137	7.271	6.936	6.965	9,427,810	-0.21(-2.93%)
Mar 12, 2018	7.089	7.185	6.994	7.175	6,705,793	+0.08(+1.08%)
Mar 09, 2018	7.290	7.395	6.946	7.099	12,194,559	-0.14(-1.98%)
Mar 08, 2018	7.548	7.615	7.146	7.242	17,591,336	-0.35(-4.65%)
Mar 07, 2018			7.548	7.596	11,830,757	-0.02(-0.25%)
Mar 06, 2018	7.433	7.643	7.185	7.615	16,142,087	+0.21(+2.84%)
Mar 05, 2018	7.519	7.653	7.376	7.404	10,478,049	-0.19(-2.52%)
Mar 02, 2018	7.567	7.806	7.232	7.596	29,242,570	+0.19(+2.58%)
Mar 01, 2018	6.917	7.519	6.831	7.404	28,874,580	+0.69(+10.24%)
Feb 28, 2018	7.108	7.175	6.707	6.717	8,964,046	-0.35(-5.00%)
Feb 27, 2018	7.223	7.309	7.022	7.070	6,813,695	-0.18(-2.50%)
Feb 26, 2018	7.309	7.402	7.185	7.252	9,572,778	+0.10(+1.34%)
Feb 23, 2018	7.280	7.462	7.103	7.156	8,676,121	-0.03(-0.40%)
Feb 22, 2018				7.185	7,296,363	-0.01(-0.13%)
Feb 21, 2018	7.424	7.500	7.185	7.194	13,248,167	-0.20(-2.71%)
Feb 20, 2018	7.376	7.705	7.290	7.395	17,911,312	-0.17(-2.27%)
Feb 16, 2018		7.567	7.567	7.567	0	+0.53(+7.46%)
Feb 15, 2018	7.041	7.080	6.841	7.041	9,352,270	+0.05(+0.68%)
Feb 14, 2018	6.717	7.032	6.659	6.994	11,220,310	+0.22(+3.24%)
Feb 13, 2018	6.611	6.869	6.583	6.774	11,574,884	+0.14(+2.16%)
Feb 12, 2018	6.363	6.669	6.306	6.631	12,079,770	+0.31(+4.83%)
Feb 09, 2018	6.401	6.468	6.019	6.325	14,938,288	-0.01(-0.15%)
Feb 08, 2018	6.516	6.592	6.172	6.334	17,772,002	-0.16(-2.50%)
Feb 07, 2018	6.745	6.764	6.497	6.497	18,272,394	+0.04(+0.59%)
Feb 06, 2018	6.048	6.631	6.029	6.459	18,012,342	+0.24(+3.84%)
Feb 05, 2018	6.124	6.525	6.086	6.220	17,287,316	+0.03(+0.46%)
Feb 02, 2018	6.449	6.449	6.181	6.191	21,074,612	-0.31(-4.71%)
Feb 01, 2018	6.506	6.664	6.382	6.497	19,584,418	-0.05(-0.73%)
Jan 31, 2018	7.070	7.146	6.487	6.545	23,787,478	-0.55(-7.81%)
Jan 30, 2018	6.984	7.166	6.869	7.099	16,272,004	+0.07(+0.95%)
Jan 29, 2018	7.309	7.366	7.013	7.032	14,756,671	-0.26(-3.54%)
Jan 26, 2018	7.529	7.648	7.290	7.290	15,011,614	-0.25(-3.30%)
Jan 25, 2018	8.522	8.742	7.261	7.538	51,010,940	-0.44(-5.51%)
Jan 24, 2018	8.111	8.322	7.959	7.978	23,558,158	+0.04(+0.48%)
Jan 23, 2018	7.911	8.054	7.624	7.939	19,812,572	-0.08(-0.95%)
Jan 22, 2018	8.054	8.178	7.858	8.016	15,318,798	-0.10(-1.18%)
Jan 19, 2018	7.920	8.150	7.825	8.111	11,195,297	+0.08(+0.95%)
Jan 18, 2018	8.073	8.264	8.016	8.035	13,516,873	-0.08(-0.94%)
Jan 17, 2018	7.930	8.217	7.863	8.111	15,670,319	+0.29(+3.66%)
Jan 16, 2018	8.159	8.207	7.758	7.825	23,098,424	-0.47(-5.65%)
Jan 12, 2018		8.293	8.293	8.293	0	-0.12(-1.48%)
Jan 11, 2018	7.739	8.484	7.715	8.417	26,715,452	+0.73(+9.44%)
Jan 10, 2018		7.720		7.691	9,708,321	+0.12(+1.64%)
Jan 09, 2018	7.720	7.729	7.481	7.567	10,320,561	-0.18(-2.34%)
Jan 08, 2018	7.758	7.834	7.567	7.748	9,196,954	-0.02(-0.25%)
Jan 05, 2018	7.758	7.767	7.519	7.767	9,034,368	+0.09(+1.12%)
Jan 04, 2018	7.586	7.758	7.366	7.681	19,491,672	+0.18(+2.42%)
Jan 03, 2018	7.529	7.615	7.118	7.500	16,616,865	-0.05(-0.63%)
Jan 02, 2018	7.013	7.605	7.013	7.548	17,999,668	+0.66(+9.57%)
Dec 29, 2017		6.888	6.888	6.888	0	-0.11(-1.64%)
Dec 28, 2017	6.927	7.003	6.879	7.003	5,260,161	+0.11(+1.66%)
Dec 27, 2017	7.003	7.060	6.860	6.888	5,946,430	-0.10(-1.37%)
Dec 26, 2017	6.965	7.032	6.888	6.984	6,662,929	+0.03(+0.41%)
Dec 22, 2017	6.831	7.003	6.755	6.955	12,140,955	+0.12(+1.82%)
Dec 21, 2017	6.678	6.860	6.573	6.831	16,213,453	+0.26(+3.92%)
Dec 20, 2017	6.545	6.697	6.277	6.573	18,545,156	+0.16(+2.53%)
Dec 19, 2017	6.516	6.554	6.411	6.411	7,871,395	-0.11(-1.61%)
Dec 18, 2017	6.449	6.592	6.382	6.516	8,918,972	+0.16(+2.56%)
Dec 15, 2017	6.191	6.392	6.134	6.353	11,669,837	+0.20(+3.26%)
Dec 14, 2017	6.239	6.341	6.153	6.153	6,967,494	-0.11(-1.68%)
Dec 13, 2017	6.363	6.392	6.139	6.258	7,571,713	-0.11(-1.80%)
Dec 12, 2017	6.115	6.401	6.115	6.373	16,749,656	+0.21(+3.41%)
Dec 11, 2017	6.162	6.277	6.105	6.162	8,899,977	+0.04(+0.62%)
Dec 08, 2017	6.124	6.124	5.809	6.124	13,306,374	+0.00(+0.00%)
Dec 07, 2017	5.833	5.914	5.752		13,995,004	+0.00(+0.00%)
Dec 06, 2017	5.818	5.904	5.694	5.818	22,929,032	+0.04(+0.66%)
Dec 05, 2017	6.115	6.210	5.771	5.780	27,162,272	-0.67(-10.37%)
Dec 04, 2017	6.602	6.764	6.430	6.449	9,294,225	-0.07(-1.03%)
Dec 01, 2017	6.392	6.688	6.382	6.516	13,527,660	+0.15(+2.40%)
Nov 30, 2017	6.153	6.444	6.134	6.363	11,050,910	+0.24(+3.90%)
Nov 29, 2017	6.277	6.401	6.115	6.124	8,396,151	-0.20(-3.17%)
Nov 28, 2017	6.067	6.334	6.045	6.325	9,003,964	+0.23(+3.76%)
Nov 27, 2017	6.287	6.334	6.076	6.096	9,354,903	-0.22(-3.48%)
Nov 24, 2017	6.153	6.363	6.153	6.315	9,482,735	+0.22(+3.61%)
Nov 22, 2017	6.086	6.153	6.048	6.096	7,106,745	+0.08(+1.27%)
Nov 21, 2017	5.990	6.181	5.971	6.019	7,854,907	+0.12(+2.11%)
Nov 20, 2017	5.838	5.933	5.818	5.895	5,907,138	+0.04(+0.65%)
Nov 17, 2017	5.723	5.904	5.694	5.857	6,974,383	+0.11(+1.83%)
Nov 16, 2017	5.924	6.019	5.732	5.752	11,490,832	-0.13(-2.27%)
Nov 15, 2017	5.503	5.914	5.350	5.885	13,895,646	+0.30(+5.30%)
Nov 14, 2017	5.713	5.752	5.522	5.589	8,702,458	-0.20(-3.47%)
Nov 13, 2017	5.694	5.857	5.666	5.790	8,981,137	+0.06(+1.00%)
Nov 10, 2017	5.818	5.838	5.704	5.732	13,111,191	-0.04(-0.66%)
Nov 09, 2017	5.895	5.971	5.761	5.771	14,284,548	-0.24(-3.97%)
Nov 08, 2017	5.895	6.048	5.857	6.010	7,505,348	+0.11(+1.78%)
Nov 07, 2017	6.000	6.010	5.885	5.904	5,707,251	-0.11(-1.75%)
Nov 06, 2017	5.924	6.057	5.847	6.010	7,843,251	+0.19(+3.28%)
Nov 03, 2017	5.857	5.904	5.761	5.818	7,386,223	-0.07(-1.14%)
Nov 02, 2017	5.943	6.124	5.780	5.885	9,687,822	-0.05(-0.81%)
Nov 01, 2017	5.914	6.067	5.780	5.933	14,580,182	+0.24(+4.19%)
Oct 31, 2017	5.732	5.752	5.436	5.694	17,950,442	-0.12(-2.13%)
Oct 30, 2017	6.000	6.066	5.799	5.818	9,030,452	-0.21(-3.49%)
Oct 27, 2017	5.990	6.081	5.771	6.029	16,199,571	-0.21(-3.37%)
Oct 26, 2017	6.535	6.544	6.134	6.239	15,800,063	-0.29(-4.39%)
Oct 25, 2017	6.621	6.631	6.439	6.525	11,767,649	-0.14(-2.15%)
Oct 24, 2017	6.525	6.688	6.439	6.669	12,895,829	+0.15(+2.35%)
Oct 23, 2017	6.516	6.717	6.411	6.516	19,216,228	-0.19(-2.85%)
Oct 20, 2017	7.146	7.146	6.573	6.707	29,890,386	-0.40(-5.65%)
Oct 19, 2017	6.822	7.127	6.697	7.108	15,991,684	+0.10(+1.36%)
Oct 18, 2017	6.812	7.080	6.812	7.013	11,681,044	+0.15(+2.23%)
Oct 17, 2017	6.917	7.060	6.812	6.860	7,377,118	-0.07(-0.97%)
Oct 16, 2017	7.299	7.385	6.908	6.927	15,430,545	-0.31(-4.23%)
Oct 13, 2017	6.917	7.309	6.850	7.232	25,516,472	+0.70(+10.67%)
Oct 12, 2017	6.516	6.650	6.468	6.535	7,988,944	+0.07(+1.03%)
Oct 11, 2017	6.449	6.631	6.435	6.468	7,588,503	-0.04(-0.59%)
Oct 10, 2017	6.535	6.592	6.430	6.506	5,877,823	+0.01(+0.15%)
Oct 09, 2017	6.707	6.783	6.393	6.497	12,145,413	-0.29(-4.23%)
Oct 06, 2017	7.003	7.003	6.736	6.783	9,073,918	-0.23(-3.27%)
Oct 05, 2017	7.099	7.146	6.974	7.013	5,470,796	-0.02(-0.27%)
Oct 04, 2017	7.146	7.252	7.003	7.032	7,786,921	-0.04(-0.54%)
Oct 03, 2017	7.108	7.118	6.900	7.070	6,556,247	+0.01(+0.14%)
Oct 02, 2017	6.803	7.137	6.793	7.060	10,589,545	+0.23(+3.36%)
Sep 29, 2017	6.831	6.907	6.755	6.831	7,913,430	-0.03(-0.42%)
Sep 28, 2017	6.946	6.955	6.650	6.860	13,002,858	-0.11(-1.51%)
Sep 27, 2017	6.745	7.070	6.592	6.965	14,741,712	+0.32(+4.89%)
Sep 26, 2017	6.592	6.697	6.564	6.640	6,444,746	+0.09(+1.31%)
Sep 25, 2017	6.545	6.621	6.363	6.554	8,881,799	+0.00(+0.00%)
Sep 22, 2017	6.554	6.640	6.478	6.554	10,400,534	-0.10(-1.44%)
Sep 21, 2017	6.793	6.841	6.631	6.650	12,243,534	-0.25(-3.60%)
Sep 20, 2017	6.974	7.013	6.803	6.898	8,668,845	-0.05(-0.69%)
Sep 19, 2017	6.946	6.994	6.812	6.946	5,833,460	-0.09(-1.22%)
Sep 18, 2017	6.869	7.089	6.860	7.032	8,811,870	+0.22(+3.23%)
Sep 15, 2017	6.707	6.936	6.707	6.812	9,444,670	+0.03(+0.42%)
Sep 14, 2017	6.946	6.965	6.602	6.783	14,206,293	-0.28(-3.92%)
Sep 13, 2017	7.252	7.338	6.974	7.060	12,125,247	-0.25(-3.40%)
Sep 12, 2017		7.529	7.223	7.309	10,808,838	-0.19(-2.55%)
Sep 11, 2017	7.758	7.767	7.357	7.500	9,462,058	-0.11(-1.38%)
Sep 08, 2017	8.025	8.049	7.471	7.605	13,954,156	-0.53(-6.46%)
Sep 07, 2017	8.073	8.169	7.997	8.131	6,468,518	+0.08(+0.95%)
Sep 06, 2017	7.939	8.102	7.877	8.054	8,189,807	+0.12(+1.57%)
Sep 05, 2017	8.131	8.379	7.748	7.930	13,093,546	-0.17(-2.12%)
Sep 01, 2017	8.092	8.169	8.006	8.102	7,221,352	+0.11(+1.44%)
Aug 31, 2017	8.178	8.197	7.911	7.987	9,252,006	-0.11(-1.30%)
Aug 30, 2017	7.796	8.236	7.767	8.092	15,226,596	+0.32(+4.18%)
Aug 29, 2017	7.261	7.911	7.223	7.767	12,512,672	+0.25(+3.30%)
Aug 28, 2017	7.481	7.629	7.424	7.519	5,982,262	+0.05(+0.64%)