Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

16.16 +0.33 (+2.08%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 7.869 7.917 7.645 7.713 4,847,893 -0.03(-0.38%)
Aug 29, 2019 7.635 7.801 7.606 7.742 5,869,797 +0.24(+3.24%)
Aug 28, 2019 7.383 7.587 7.276 7.499 13,419,127 +0.10(+1.31%)
Aug 27, 2019 7.762 7.796 7.373 7.402 7,276,394 -0.34(-4.39%)
Aug 26, 2019 7.849 7.869 7.655 7.742 5,049,835 +0.00(+0.00%)
Aug 23, 2019 7.946 7.995 7.684 7.742 8,669,775 -0.28(-3.51%)
Aug 22, 2019 8.005 8.073 7.771 8.024 6,979,330 +0.01(+0.12%)
Aug 21, 2019 8.238 8.247 7.961 8.014 6,297,681 -0.16(-1.90%)
Aug 20, 2019 8.082 8.228 7.966 8.170 3,578,674 +0.00(+0.00%)
Aug 19, 2019 8.082 8.243 8.063 8.170 5,643,576 +0.24(+3.06%)
Aug 16, 2019 7.820 8.014 7.742 7.927 9,019,774 +0.15(+1.87%)
Aug 15, 2019 7.985 8.111 7.558 7.781 8,894,851 -0.17(-2.20%)
Aug 14, 2019 8.063 8.170 7.927 7.956 8,006,121 -0.38(-4.55%)
Aug 13, 2019 7.956 8.413 7.917 8.335 10,196,029 +0.39(+4.89%)
Aug 12, 2019 8.141 8.199 7.878 7.946 9,056,518 -0.26(-3.20%)
Aug 09, 2019 8.490 8.578 8.150 8.209 10,213,372 -0.51(-5.90%)
Aug 08, 2019 8.481 8.743 8.403 8.723 10,029,766 +0.34(+4.06%)
Aug 07, 2019 8.296 8.461 8.111 8.383 14,037,379 -0.07(-0.80%)
Aug 06, 2019 8.655 8.743 8.247 8.451 10,919,170 -0.13(-1.47%)
Aug 05, 2019 8.927 8.927 8.383 8.578 18,410,032 -0.50(-5.46%)
Aug 02, 2019 9.287 9.335 8.947 9.073 13,259,493 -0.29(-3.11%)
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.