Cleveland-Cliffs Inc (NY: CLF )

21.86 USD -1.21 (-5.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 24.01 24.08 23.23 23.47 19,462,770 -0.54(-2.25%)
Aug 30, 2021 24.59 24.72 23.95 24.01 14,077,950 -0.36(-1.48%)
Aug 27, 2021 24.13 24.68 24.06 24.37 15,088,120 +0.47(+1.97%)
Aug 26, 2021 24.54 24.71 23.69 23.90 17,666,954 -0.71(-2.89%)
Aug 25, 2021 24.80 25.27 24.34 24.61 13,496,730 -0.16(-0.65%)
Aug 24, 2021 24.23 25.14 24.21 24.77 17,688,310 +1.06(+4.47%)
Aug 23, 2021 23.32 23.97 23.11 23.71 19,258,744 +0.72(+3.13%)
Aug 20, 2021 23.17 23.57 22.67 22.99 20,582,246 -0.18(-0.78%)
Aug 19, 2021 24.09 24.11 22.47 23.17 49,774,092 -1.87(-7.47%)
Aug 18, 2021 24.00 25.89 23.92 25.04 27,704,292 +0.61(+2.50%)
Aug 17, 2021 25.01 25.38 23.98 24.43 23,988,286 -0.97(-3.82%)
Aug 16, 2021 25.23 25.74 24.40 25.40 24,233,625 -0.44(-1.70%)
Aug 13, 2021 25.81 26.50 25.21 25.84 21,249,892 +0.12(+0.47%)
Aug 12, 2021 25.52 25.92 24.73 25.72 21,818,910 -0.03(-0.12%)
Aug 11, 2021 26.18 26.45 25.12 25.75 29,785,215 -0.27(-1.04%)
Aug 10, 2021 24.80 26.37 24.75 26.02 36,502,543 +1.25(+5.05%)
Aug 09, 2021 23.80 24.84 23.50 24.77 21,838,668 +0.75(+3.12%)
Aug 06, 2021 23.76 24.12 23.39 24.02 20,249,026 +0.70(+3.00%)
Aug 05, 2021 23.60 23.96 23.27 23.32 18,931,816 -0.38(-1.60%)
Aug 04, 2021 24.09 24.50 23.61 23.70 20,239,277 -0.69(-2.83%)
Aug 03, 2021 23.87 24.42 23.36 24.39 21,031,253 +0.45(+1.88%)
Aug 02, 2021 25.10 25.20 23.86 23.94 28,039,385 -1.06(-4.24%)
Jul 30, 2021 24.43 25.53 24.27 25.00 25,419,854 +0.14(+0.56%)
Jul 29, 2021 24.00 25.83 23.91 24.86 51,296,604 +1.30(+5.52%)
Jul 28, 2021 22.38 23.78 22.32 23.56 31,426,684 +1.30(+5.84%)
Jul 27, 2021 21.69 22.30 21.25 22.26 19,303,556 +0.24(+1.09%)
Jul 26, 2021 21.82 22.18 21.33 22.02 22,155,392 +0.44(+2.04%)
Jul 23, 2021 21.30 21.68 20.74 21.58 25,567,657 +0.51(+2.42%)
Jul 22, 2021 20.21 21.36 19.52 21.07 44,453,963 -0.11(-0.52%)
Jul 21, 2021 20.21 21.29 20.21 21.18 26,640,027 +1.13(+5.64%)
Jul 20, 2021 19.25 20.18 18.79 20.05 28,689,960 +0.79(+4.10%)
Jul 19, 2021 19.05 19.58 18.51 19.26 30,072,605 -0.67(-3.36%)
Jul 16, 2021 21.62 21.69 19.88 19.93 32,013,031 -1.69(-7.82%)
Jul 15, 2021 21.84 22.33 21.27 21.62 14,343,387 -0.23(-1.05%)
Jul 14, 2021 22.95 23.24 21.73 21.85 20,604,873 -0.93(-4.08%)
Jul 13, 2021 22.87 23.27 22.61 22.78 18,210,297 -0.30(-1.30%)
Jul 12, 2021 22.37 23.45 21.87 23.08 24,868,306 +0.52(+2.30%)
Jul 09, 2021 21.26 22.60 21.26 22.56 24,622,267 +1.62(+7.74%)
Jul 08, 2021 20.50 21.28 20.13 20.94 23,382,224 -0.45(-2.10%)
Jul 07, 2021 21.00 21.56 20.56 21.39 22,215,711 +0.35(+1.66%)
Jul 06, 2021 22.23 22.36 20.87 21.04 24,294,944 -1.33(-5.95%)
Jul 02, 2021 22.23 22.58 21.85 22.37 17,587,441 +0.31(+1.41%)
Jul 01, 2021 21.89 22.25 21.22 22.06 21,895,474 +0.50(+2.32%)
Jun 30, 2021 20.77 21.56 20.75 21.56 15,013,816 +0.63(+3.01%)
Jun 29, 2021 20.81 21.42 20.73 20.93 19,648,088 +0.31(+1.50%)
Jun 28, 2021 21.50 21.57 20.52 20.62 22,541,659 -0.58(-2.74%)
Jun 25, 2021 21.98 22.08 21.20 21.20 87,205,861 -0.61(-2.80%)
Jun 24, 2021 21.31 22.20 20.94 21.81 31,242,399 +0.67(+3.17%)
Jun 23, 2021 21.34 21.94 20.97 21.14 22,803,483 +0.27(+1.29%)
Jun 22, 2021 20.82 21.12 20.46 20.87 18,526,637 +0.00(+0.00%)
Jun 21, 2021 20.43 21.14 20.35 20.87 29,756,130 +0.60(+2.96%)
Jun 18, 2021 21.25 21.70 19.91 20.27 44,803,455 -0.92(-4.34%)
Jun 17, 2021 22.33 22.61 20.68 21.19 49,117,049 -1.47(-6.49%)
Jun 16, 2021 22.60 23.25 21.86 22.66 43,400,842 -0.20(-0.87%)
Jun 15, 2021 22.61 23.34 21.36 22.86 54,640,362 +0.72(+3.25%)
Jun 14, 2021 24.01 24.07 21.96 22.14 41,264,921 -2.30(-9.41%)
Jun 11, 2021 23.57 24.57 23.30 24.44 57,780,475 +1.48(+6.45%)
Jun 10, 2021 23.53 24.77 22.65 22.96 73,929,302 -0.26(-1.12%)
Jun 09, 2021 20.55 23.99 20.39 23.22 88,784,052 +2.95(+14.55%)
Jun 08, 2021 19.44 20.35 18.95 20.27 18,645,268 +0.90(+4.65%)
Jun 07, 2021 19.72 19.92 19.23 19.37 13,640,355 -0.50(-2.52%)
Jun 04, 2021 20.23 20.37 19.84 19.87 13,019,974 -0.13(-0.65%)
Jun 03, 2021 19.71 20.28 19.23 20.00 14,871,763 -0.12(-0.60%)
Jun 02, 2021 20.44 20.49 19.79 20.12 13,533,003 -0.37(-1.81%)
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.