Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

15.83 -0.29 (-1.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 32.18 33.20 32.04 32.21 15,548,792 +0.08(+0.25%)
Mar 30, 2022 32.75 33.04 31.77 32.13 16,287,811 +0.16(+0.50%)
Mar 29, 2022 31.49 32.04 30.24 31.97 26,223,900 -1.10(-3.33%)
Mar 28, 2022 32.60 33.20 32.01 33.07 17,471,964 +0.07(+0.21%)
Mar 25, 2022 32.24 33.34 31.72 33.00 22,709,596 +0.33(+1.01%)
Mar 24, 2022 29.55 32.90 29.44 32.67 51,976,164 +3.51(+12.04%)
Mar 23, 2022 28.61 29.70 28.30 29.16 17,144,548 +0.77(+2.71%)
Mar 22, 2022 28.90 29.19 28.32 28.39 18,918,092 -0.30(-1.05%)
Mar 21, 2022 27.94 29.11 27.79 28.69 22,185,124 +1.22(+4.44%)
Mar 18, 2022 27.27 27.61 26.53 27.47 25,038,236 +0.02(+0.07%)
Mar 17, 2022 26.26 27.72 26.18 27.45 26,367,578 +1.27(+4.85%)
Mar 16, 2022 25.86 26.84 25.45 26.18 24,665,724 +0.84(+3.31%)
Mar 15, 2022 24.83 25.42 23.98 25.34 21,467,138 +0.23(+0.92%)
Mar 14, 2022 25.66 25.95 24.86 25.11 23,248,646 -0.75(-2.90%)
Mar 11, 2022 25.73 26.75 25.47 25.86 25,981,468 -0.58(-2.19%)
Mar 10, 2022 24.92 26.53 24.68 26.44 28,341,620 +1.73(+7.00%)
Mar 09, 2022 23.85 24.90 23.37 24.71 31,825,044 +1.03(+4.35%)
Mar 08, 2022 25.07 25.50 23.51 23.68 37,361,648 -2.38(-9.13%)
Mar 07, 2022 26.00 27.79 25.23 26.06 43,052,760 +0.11(+0.42%)
Mar 04, 2022 25.28 26.44 24.88 25.95 45,210,348 +0.54(+2.13%)
Mar 03, 2022 23.90 25.59 23.64 25.41 43,124,128 +1.79(+7.58%)
Mar 02, 2022 23.55 23.98 23.29 23.62 22,841,232 +0.32(+1.37%)
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.