Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

15.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 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%)
Aug 01, 2019 10.23 10.28 9.316 9.365 26,337,076 -0.99(-9.57%)
Jul 31, 2019 10.88 10.96 10.21 10.36 13,071,055 -0.51(-4.74%)
Jul 30, 2019 10.48 10.87 10.34 10.87 8,804,140 +0.31(+2.94%)
Jul 29, 2019 10.56 10.66 10.39 10.56 6,026,671 -0.03(-0.27%)
Jul 26, 2019 10.55 10.60 10.42 10.59 6,150,608 +0.07(+0.65%)
Jul 25, 2019 10.62 10.69 10.37 10.52 8,586,862 -0.10(-0.92%)
Jul 24, 2019 10.56 10.73 10.37 10.62 13,066,928 -0.27(-2.50%)
Jul 23, 2019 10.97 11.02 10.71 10.89 9,071,500 +0.00(+0.00%)
Jul 22, 2019 11.04 11.17 10.70 10.89 12,970,395 -0.09(-0.80%)
Jul 19, 2019 10.81 11.28 10.64 10.98 30,941,218 +0.42(+3.96%)
Jul 18, 2019 10.59 10.65 10.48 10.56 8,116,629 -0.12(-1.09%)
Jul 17, 2019 10.69 10.81 10.50 10.68 7,902,955 +0.02(+0.18%)
Jul 16, 2019 10.35 10.90 10.28 10.66 10,409,180 +0.31(+3.00%)
Jul 15, 2019 10.29 10.41 10.16 10.35 8,541,718 +0.14(+1.33%)
Jul 12, 2019 9.967 10.29 9.967 10.21 8,006,733 +0.26(+2.64%)
Jul 11, 2019 10.02 10.04 9.802 9.947 6,503,823 +0.00(+0.00%)
Jul 10, 2019 10.26 10.36 9.928 9.947 8,333,381 -0.15(-1.44%)
Jul 09, 2019 10.20 10.20 9.942 10.09 10,814,699 -0.18(-1.80%)
Jul 08, 2019 10.57 10.61 10.22 10.28 7,985,260 -0.27(-2.58%)
Jul 05, 2019 10.41 10.65 10.26 10.55 6,350,108 -0.16(-1.45%)
Jul 03, 2019 10.65 10.77 10.60 10.71 5,684,698 +0.14(+1.29%)
Jul 02, 2019 10.44 10.63 10.35 10.57 7,176,861 +0.11(+1.02%)
Jul 01, 2019 10.55 10.59 10.34 10.46 9,203,170 +0.15(+1.50%)
Jun 28, 2019 10.10 10.37 9.903 10.31 13,973,746 +0.24(+2.40%)
Jun 27, 2019 9.961 10.10 9.903 10.07 5,966,205 +0.21(+2.16%)
Jun 26, 2019 9.593 9.903 9.458 9.854 7,332,349 +0.37(+3.87%)
Jun 25, 2019 9.497 9.651 9.391 9.487 8,553,183 +0.00(+0.00%)
Jun 24, 2019 9.738 9.738 9.468 9.487 7,205,507 -0.23(-2.39%)
Jun 21, 2019 9.864 9.932 9.690 9.719 7,873,785 -0.18(-1.85%)
Jun 20, 2019 10.21 10.34 9.825 9.903 9,349,527 -0.10(-0.97%)
Jun 19, 2019 9.825 10.12 9.758 9.999 11,530,372 +0.29(+2.99%)
Jun 18, 2019 9.477 9.932 9.455 9.709 10,881,745 +0.42(+4.47%)
Jun 17, 2019 9.284 9.371 9.173 9.294 4,257,619 +0.01(+0.10%)
Jun 14, 2019 9.420 9.439 9.226 9.284 5,713,460 -0.21(-2.24%)
Jun 13, 2019 9.391 9.526 9.342 9.497 4,640,472 +0.21(+2.29%)
Jun 12, 2019 9.265 9.391 9.207 9.284 4,644,884 +0.01(+0.10%)
Jun 11, 2019 9.593 9.632 9.246 9.275 10,584,916 +0.19(+2.13%)
Jun 10, 2019 9.294 9.333 8.985 9.081 7,633,464 -0.17(-1.88%)
Jun 07, 2019 9.526 9.535 9.149 9.255 8,862,602 -0.25(-2.64%)
Jun 06, 2019 9.333 9.516 9.226 9.506 7,203,081 +0.21(+2.29%)
Jun 05, 2019 9.197 9.333 8.980 9.294 8,891,913 +0.02(+0.21%)
Jun 04, 2019 8.772 9.284 8.705 9.275 14,078,716 +0.61(+7.02%)
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.