Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

22.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 20.73 20.77 20.36 20.42 6,656,173 -0.40(-1.92%)
Dec 28, 2023 20.82 20.94 20.72 20.82 5,549,439 -0.10(-0.48%)
Dec 27, 2023 20.79 21.18 20.76 20.92 5,312,425 +0.06(+0.29%)
Dec 26, 2023 20.85 21.02 20.74 20.86 4,640,696 +0.12(+0.58%)
Dec 22, 2023 21.01 21.10 20.61 20.74 6,261,848 -0.15(-0.72%)
Dec 21, 2023 20.98 21.05 20.71 20.89 9,330,357 +0.08(+0.38%)
Dec 20, 2023 21.05 21.21 20.71 20.81 12,106,412 -0.34(-1.61%)
Dec 19, 2023 20.58 21.41 20.57 21.15 15,458,185 +0.65(+3.17%)
Dec 18, 2023 20.26 21.16 19.90 20.50 43,026,612 +1.80(+9.63%)
Dec 15, 2023 19.02 19.54 18.57 18.70 17,252,768 -0.17(-0.90%)
Dec 14, 2023 18.25 19.07 18.25 18.87 12,972,826 +0.79(+4.37%)
Dec 13, 2023 17.30 18.17 17.16 18.08 15,428,315 +0.82(+4.75%)
Dec 12, 2023 17.30 17.36 17.08 17.26 5,158,655 -0.07(-0.40%)
Dec 11, 2023 17.13 17.43 17.09 17.33 5,755,530 -0.05(-0.29%)
Dec 08, 2023 17.30 17.85 17.26 17.38 4,344,665 +0.05(+0.29%)
Dec 07, 2023 17.51 17.57 17.29 17.33 6,150,805 -0.14(-0.80%)
Dec 06, 2023 17.75 18.02 17.40 17.47 7,248,766 -0.26(-1.47%)
Dec 05, 2023 18.18 18.26 17.64 17.73 7,939,489 -0.60(-3.27%)
Dec 04, 2023 18.10 18.51 18.05 18.33 8,691,106 +0.07(+0.38%)
Dec 01, 2023 17.28 18.37 17.16 18.26 16,978,312 +1.10(+6.41%)
Nov 30, 2023 16.92 17.28 16.88 17.16 9,013,501 +0.26(+1.54%)
Nov 29, 2023 16.85 16.99 16.61 16.90 7,379,985 +0.17(+1.02%)
Nov 28, 2023 16.81 16.98 16.60 16.73 7,016,477 -0.10(-0.59%)
Nov 27, 2023 16.75 17.18 16.69 16.83 7,223,687 +0.05(+0.30%)
Nov 24, 2023 16.84 16.94 16.64 16.78 2,559,731 -0.07(-0.42%)
Nov 22, 2023 16.91 16.95 16.68 16.85 5,420,289 -0.04(-0.24%)
Nov 21, 2023 17.05 17.14 16.89 16.89 5,211,046 -0.17(-1.00%)
Nov 20, 2023 17.06 17.45 17.02 17.06 6,209,990 +0.07(+0.41%)
Nov 17, 2023 17.19 17.22 16.97 16.99 4,442,040 -0.05(-0.29%)
Nov 16, 2023 16.96 17.20 16.86 17.04 5,740,671 +0.02(+0.12%)
Nov 15, 2023 16.83 17.34 16.82 17.02 7,426,730 +0.19(+1.13%)
Nov 14, 2023 17.00 17.16 16.78 16.83 7,782,557 +0.32(+1.94%)
Nov 13, 2023 16.41 16.64 16.41 16.51 4,210,477 -0.04(-0.24%)
Nov 10, 2023 16.45 16.65 16.37 16.55 6,101,595 +0.11(+0.67%)
Nov 09, 2023 16.93 16.96 16.41 16.44 5,654,422 -0.27(-1.62%)
Nov 08, 2023 16.99 16.99 16.35 16.71 9,681,749 -0.36(-2.11%)
Nov 07, 2023 17.11 17.17 16.89 17.07 8,747,843 -0.29(-1.67%)
Nov 06, 2023 17.21 17.49 17.05 17.36 9,657,785 +0.24(+1.40%)
Nov 03, 2023 17.41 17.49 17.09 17.12 10,004,498 -0.07(-0.41%)
Nov 02, 2023 16.90 17.34 16.85 17.19 9,492,678 +0.43(+2.57%)
Nov 01, 2023 16.79 16.91 16.43 16.76 12,771,261 -0.02(-0.12%)
Oct 31, 2023 16.48 16.95 16.29 16.78 15,483,817 +0.60(+3.71%)
Oct 30, 2023 16.26 16.37 15.96 16.18 11,030,835 +0.14(+0.87%)
Oct 27, 2023 16.34 16.35 15.81 16.04 11,048,634 -0.14(-0.87%)
Oct 26, 2023 15.97 16.48 15.94 16.18 14,240,463 +0.35(+2.21%)
Oct 25, 2023 15.64 15.86 15.43 15.83 12,343,966 +0.18(+1.15%)
Oct 24, 2023 15.08 15.74 14.58 15.65 19,485,152 +1.28(+8.91%)
Oct 23, 2023 14.44 14.64 14.13 14.37 13,229,914 -0.22(-1.51%)
Oct 20, 2023 14.23 14.65 14.20 14.59 9,647,329 +0.05(+0.34%)
Oct 19, 2023 14.30 14.93 14.26 14.54 11,962,074 +0.15(+1.04%)
Oct 18, 2023 15.40 15.42 14.16 14.39 18,760,288 -1.20(-7.70%)
Oct 17, 2023 15.15 15.74 15.12 15.59 6,924,745 +0.23(+1.50%)
Oct 16, 2023 15.34 15.46 15.19 15.36 6,237,347 +0.20(+1.32%)
Oct 13, 2023 15.35 15.43 15.01 15.16 5,939,381 -0.23(-1.49%)
Oct 12, 2023 15.51 15.59 15.01 15.39 8,566,614 -0.35(-2.22%)
Oct 11, 2023 15.82 15.88 15.53 15.74 6,199,306 +0.09(+0.58%)
Oct 10, 2023 15.80 15.93 15.62 15.65 6,707,256 -0.03(-0.19%)
Oct 09, 2023 15.33 15.78 15.23 15.68 7,429,422 +0.18(+1.16%)
Oct 06, 2023 15.20 15.76 14.98 15.50 10,388,922 +0.32(+2.11%)
Oct 05, 2023 15.10 15.29 15.01 15.18 5,764,598 -0.01(-0.07%)
Oct 04, 2023 15.15 15.29 14.79 15.19 6,933,546 +0.05(+0.33%)
Oct 03, 2023 15.48 15.68 14.87 15.14 11,027,491 -0.57(-3.63%)
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.