Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

15.90 -0.46 (-2.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 21.29 21.89 21.15 21.77 14,638,248 +0.53(+2.50%)
Dec 30, 2021 20.76 21.49 20.76 21.24 11,610,815 +0.46(+2.21%)
Dec 29, 2021 20.93 21.14 20.69 20.78 8,833,261 -0.11(-0.53%)
Dec 28, 2021 20.54 21.06 20.36 20.89 11,919,039 +0.21(+1.02%)
Dec 27, 2021 20.30 20.76 20.14 20.68 9,333,663 +0.39(+1.92%)
Dec 23, 2021 20.09 20.42 19.95 20.29 11,832,399 +0.11(+0.55%)
Dec 22, 2021 19.83 20.27 19.70 20.18 11,615,669 +0.32(+1.61%)
Dec 21, 2021 19.50 20.07 19.25 19.86 12,846,788 +0.63(+3.28%)
Dec 20, 2021 20.05 20.27 19.03 19.23 17,610,952 -1.36(-6.61%)
Dec 17, 2021 20.31 20.75 19.97 20.59 16,262,502 +0.05(+0.24%)
Dec 16, 2021 20.10 20.98 20.03 20.54 18,613,208 +0.72(+3.63%)
Dec 15, 2021 20.16 20.20 18.79 19.82 31,978,646 -0.65(-3.18%)
Dec 14, 2021 20.00 20.95 19.99 20.47 15,526,643 +0.34(+1.69%)
Dec 13, 2021 20.34 20.65 19.77 20.13 11,663,548 -0.13(-0.64%)
Dec 10, 2021 21.20 21.27 20.02 20.26 16,947,960 -0.76(-3.62%)
Dec 09, 2021 21.11 21.47 20.88 21.02 11,781,832 -0.34(-1.59%)
Dec 08, 2021 21.20 21.67 20.86 21.36 11,553,870 +0.19(+0.90%)
Dec 07, 2021 20.77 21.67 20.77 21.17 14,674,595 +0.80(+3.93%)
Dec 06, 2021 20.47 20.75 20.09 20.37 15,987,400 +0.25(+1.24%)
Dec 03, 2021 20.07 20.38 19.74 20.12 27,586,604 -0.01(-0.05%)
Dec 02, 2021 20.11 20.66 19.84 20.13 33,464,032 +0.46(+2.34%)
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.