Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

14.99 -0.42 (-2.73%)
Streaming Delayed Price Updated: 3:02 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 24.30 24.66 23.05 23.18 58,194,288 -1.39(-5.66%)
May 27, 2022 23.73 24.61 23.53 24.57 17,745,320 +1.11(+4.73%)
May 26, 2022 22.70 23.64 22.70 23.46 14,151,377 +0.78(+3.44%)
May 25, 2022 22.20 22.80 21.86 22.68 13,323,509 +0.06(+0.27%)
May 24, 2022 22.43 22.82 21.90 22.62 15,418,605 -0.39(-1.69%)
May 23, 2022 22.21 23.12 22.09 23.01 16,534,647 +1.22(+5.60%)
May 20, 2022 22.15 22.33 20.96 21.79 16,202,875 +0.20(+0.93%)
May 19, 2022 21.00 22.05 20.87 21.59 14,760,490 +0.42(+1.98%)
May 18, 2022 22.29 22.55 21.00 21.17 14,059,954 -1.40(-6.20%)
May 17, 2022 22.31 22.79 21.95 22.57 13,068,290 +0.96(+4.44%)
May 16, 2022 22.14 22.66 21.51 21.61 11,879,356 -0.12(-0.55%)
May 13, 2022 21.70 22.43 21.59 21.73 14,945,579 +0.49(+2.31%)
May 12, 2022 20.82 21.74 20.30 21.24 19,392,438 -0.16(-0.75%)
May 11, 2022 22.50 22.78 21.35 21.40 15,226,148 -0.62(-2.82%)
May 10, 2022 22.32 22.72 21.27 22.02 17,771,436 -0.19(-0.86%)
May 09, 2022 23.24 23.55 22.11 22.21 20,657,600 -1.91(-7.92%)
May 06, 2022 24.86 25.07 23.79 24.12 17,771,542 -0.91(-3.64%)
May 05, 2022 26.81 27.12 24.57 25.03 17,258,938 -1.98(-7.33%)
May 04, 2022 26.13 27.07 25.50 27.01 13,261,638 +0.84(+3.21%)
May 03, 2022 25.60 26.72 25.60 26.17 12,814,963 +0.25(+0.96%)
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.