Cleveland-Cliffs Inc (NY: CLF )

21.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 8.470 8.730 8.420 8.430 7,658,012 +0.06(+0.72%)
Jun 28, 2018 8.350 8.440 8.130 8.370 8,246,551 +0.01(+0.12%)
Jun 27, 2018 8.560 8.589 8.290 8.360 10,830,798 -0.17(-1.99%)
Jun 26, 2018 8.460 8.580 8.250 8.530 10,321,103 +0.13(+1.55%)
Jun 25, 2018 8.850 8.923 8.335 8.400 15,901,097 -0.60(-6.67%)
Jun 22, 2018 8.730 9.140 8.665 9.000 14,293,680 +0.40(+4.65%)
Jun 21, 2018 8.560 8.740 8.500 8.600 5,664,880 -0.07(-0.81%)
Jun 20, 2018 8.580 8.700 8.480 8.670 5,687,456 +0.18(+2.12%)
Jun 19, 2018 8.440 8.575 8.390 8.490 7,252,999 -0.20(-2.30%)
Jun 18, 2018 8.570 8.740 8.550 8.690 4,352,331 +0.03(+0.35%)
Jun 15, 2018 8.810 8.330 8.660 11,792,481 -0.15(-1.70%)
Jun 14, 2018 8.850 8.895 8.670 8.810 6,658,923 +0.02(+0.23%)
Jun 13, 2018 8.890 8.995 8.610 8.790 14,419,803 -0.06(-0.68%)
Jun 12, 2018 8.850 9.000 8.720 8.850 7,495,921 +0.13(+1.49%)
Jun 11, 2018 8.520 8.770 8.520 8.720 5,989,764 +0.24(+2.83%)
Jun 08, 2018 8.450 8.530 8.370 8.480 4,473,636 +0.03(+0.36%)
Jun 07, 2018 8.620 8.650 8.380 8.450 7,020,305 -0.18(-2.09%)
Jun 06, 2018 8.640 8.285 8.630 9,721,739 +0.34(+4.10%)
Jun 05, 2018 8.370 8.460 8.210 8.290 5,649,537 -0.06(-0.72%)
Jun 04, 2018 8.730 8.800 8.340 8.350 9,222,146 -0.32(-3.69%)
Jun 01, 2018 8.560 8.750 8.495 8.670 6,908,118 +0.21(+2.48%)
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%)
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.