Cleveland-Cliffs Inc (NY: CLF )

23.72 USD +0.02 (+0.10%)
Streaming Delayed Price Updated: 11:24 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 6.440 6.745 6.420 6.660 10,558,143 +0.25(+3.90%)
Nov 29, 2017 6.570 6.700 6.400 6.410 8,021,761 -0.21(-3.17%)
Nov 28, 2017 6.350 6.630 6.327 6.620 8,602,471 +0.24(+3.76%)
Nov 27, 2017 6.580 6.630 6.360 6.380 8,937,762 -0.23(-3.48%)
Nov 24, 2017 6.440 6.660 6.440 6.610 9,059,894 +0.23(+3.61%)
Nov 22, 2017 6.370 6.440 6.330 6.380 6,789,851 +0.08(+1.27%)
Nov 21, 2017 6.270 6.470 6.250 6.300 7,504,652 +0.13(+2.11%)
Nov 20, 2017 6.110 6.210 6.090 6.170 5,643,735 +0.04(+0.65%)
Nov 17, 2017 5.990 6.180 5.960 6.130 6,663,391 +0.11(+1.83%)
Nov 16, 2017 6.200 6.300 6.000 6.020 10,978,448 -0.14(-2.27%)
Nov 15, 2017 5.760 6.190 5.600 6.160 13,276,030 +0.31(+5.30%)
Nov 14, 2017 5.980 6.020 5.780 5.850 8,314,410 -0.21(-3.47%)
Nov 13, 2017 5.960 6.130 5.930 6.060 8,580,662 +0.06(+1.00%)
Nov 10, 2017 6.090 6.110 5.970 6.000 12,526,554 -0.04(-0.66%)
Nov 09, 2017 6.170 6.250 6.030 6.040 13,647,591 -0.25(-3.97%)
Nov 08, 2017 6.170 6.330 6.130 6.290 7,170,680 +0.11(+1.78%)
Nov 07, 2017 6.280 6.290 6.160 6.180 5,452,761 -0.11(-1.75%)
Nov 06, 2017 6.200 6.340 6.120 6.290 7,493,516 +0.20(+3.28%)
Nov 03, 2017 6.130 6.180 6.030 6.090 7,056,867 -0.07(-1.14%)
Nov 02, 2017 6.220 6.410 6.050 6.160 9,255,836 -0.05(-0.81%)
Nov 01, 2017 6.190 6.350 6.050 6.210 13,930,042 +0.25(+4.19%)
Oct 31, 2017 6.000 6.020 5.690 5.960 17,150,019 -0.13(-2.13%)
Oct 30, 2017 6.280 6.349 6.070 6.090 8,627,778 -0.22(-3.49%)
Oct 27, 2017 6.270 6.365 6.040 6.310 15,477,222 -0.22(-3.37%)
Oct 26, 2017 6.840 6.850 6.420 6.530 15,095,528 -0.30(-4.39%)
Oct 25, 2017 6.930 6.940 6.740 6.830 11,242,922 -0.15(-2.15%)
Oct 24, 2017 6.830 7.000 6.740 6.980 12,320,796 +0.16(+2.35%)
Oct 23, 2017 6.820 7.030 6.710 6.820 18,359,363 -0.20(-2.85%)
Oct 20, 2017 7.480 7.480 6.880 7.020 28,557,554 -0.42(-5.65%)
Oct 19, 2017 7.140 7.460 7.010 7.440 15,278,604 +0.10(+1.36%)
Oct 18, 2017 7.130 7.410 7.130 7.340 11,160,179 +0.16(+2.23%)
Oct 17, 2017 7.240 7.390 7.130 7.180 7,048,168 -0.07(-0.97%)
Oct 16, 2017 7.640 7.730 7.230 7.250 14,742,487 -0.32(-4.23%)
Oct 13, 2017 7.240 7.650 7.170 7.570 24,378,677 +0.73(+10.67%)
Oct 12, 2017 6.820 6.960 6.770 6.840 7,632,712 +0.07(+1.03%)
Oct 11, 2017 6.750 6.940 6.735 6.770 7,250,127 -0.04(-0.59%)
Oct 10, 2017 6.840 6.900 6.730 6.810 5,615,727 +0.01(+0.15%)
Oct 09, 2017 7.020 7.100 6.691 6.800 11,603,841 -0.30(-4.23%)
Oct 06, 2017 7.330 7.330 7.050 7.100 8,669,306 -0.24(-3.27%)
Oct 05, 2017 7.430 7.480 7.300 7.340 5,226,850 -0.02(-0.27%)
Oct 04, 2017 7.480 7.590 7.330 7.360 7,439,697 -0.04(-0.54%)
Oct 03, 2017 7.440 7.450 7.223 7.400 6,263,900 +0.01(+0.14%)
Oct 02, 2017 7.120 7.470 7.110 7.390 10,117,350 +0.24(+3.36%)
Sep 29, 2017 7.150 7.229 7.070 7.150 7,560,565 -0.03(-0.42%)
Sep 28, 2017 7.270 7.280 6.960 7.180 12,423,052 -0.11(-1.51%)
Sep 27, 2017 7.060 7.400 6.900 7.290 14,084,369 +0.34(+4.89%)
Sep 26, 2017 6.900 7.010 6.870 6.950 6,157,371 +0.09(+1.31%)
Sep 25, 2017 6.850 6.930 6.660 6.860 8,485,754 +0.00(+0.00%)
Sep 22, 2017 6.860 6.950 6.780 6.860 9,936,767 -0.10(-1.44%)
Sep 21, 2017 7.110 7.160 6.940 6.960 11,697,587 -0.26(-3.60%)
Sep 20, 2017 7.300 7.340 7.120 7.220 8,282,296 -0.05(-0.69%)
Sep 19, 2017 7.270 7.320 7.130 7.270 5,573,342 -0.09(-1.22%)
Sep 18, 2017 7.190 7.420 7.180 7.360 8,418,943 +0.23(+3.23%)
Sep 15, 2017 7.020 7.260 7.020 7.130 9,023,526 +0.03(+0.42%)
Sep 14, 2017 7.270 7.290 6.910 7.100 13,572,825 -0.29(-3.92%)
Sep 13, 2017 7.590 7.680 7.300 7.390 11,584,574 -0.26(-3.40%)
Sep 12, 2017 7.880 7.560 7.650 10,326,865 -0.20(-2.55%)
Sep 11, 2017 8.120 8.130 7.700 7.850 9,040,139 -0.11(-1.38%)
Sep 08, 2017 8.400 8.425 7.820 7.960 13,331,931 -0.55(-6.46%)
Sep 07, 2017 8.450 8.550 8.370 8.510 6,180,083 +0.08(+0.95%)
Sep 06, 2017 8.310 8.480 8.245 8.430 7,824,618 +0.13(+1.57%)
Sep 05, 2017 8.510 8.770 8.110 8.300 12,509,696 -0.18(-2.12%)
Sep 01, 2017 8.470 8.550 8.380 8.480 6,899,347 +0.12(+1.44%)
Aug 31, 2017 8.560 8.580 8.280 8.360 8,839,453 -0.11(-1.30%)
Aug 30, 2017 8.160 8.620 8.130 8.470 14,547,632 +0.34(+4.18%)
Aug 29, 2017 7.600 8.280 7.560 8.130 11,954,724 +0.26(+3.30%)
Aug 28, 2017 7.830 7.985 7.770 7.870 5,715,509 +0.05(+0.64%)
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.