Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

14.98 -0.71 (-4.55%)
Streaming Delayed Price Updated: 2:20 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 10.81 10.81 10.45 10.66 10,545,883 -0.21(-1.95%)
Feb 27, 2019 11.08 11.12 10.76 10.87 7,050,005 -0.19(-1.74%)
Feb 26, 2019 11.04 11.16 10.89 11.07 9,453,420 -0.04(-0.35%)
Feb 25, 2019 11.12 11.16 10.84 11.11 8,252,298 -0.03(-0.26%)
Feb 22, 2019 11.15 11.19 10.98 11.13 5,839,469 +0.07(+0.61%)
Feb 21, 2019 11.07 11.14 10.83 11.07 8,488,630 -0.12(-1.03%)
Feb 20, 2019 10.85 11.30 10.85 11.18 12,263,861 +0.38(+3.47%)
Feb 19, 2019 10.87 10.87 10.61 10.81 10,451,278 -0.05(-0.44%)
Feb 15, 2019 10.94 11.09 10.73 10.86 12,149,752 +0.05(+0.45%)
Feb 14, 2019 10.92 11.10 10.73 10.81 13,833,497 -0.22(-2.01%)
Feb 13, 2019 11.29 11.32 10.85 11.03 18,946,076 -0.19(-1.71%)
Feb 12, 2019 11.33 11.70 11.17 11.22 14,283,410 +0.02(+0.17%)
Feb 11, 2019 11.48 11.69 11.10 11.20 15,670,117 -0.17(-1.52%)
Feb 08, 2019 10.77 11.79 10.77 11.37 41,023,964 +0.89(+8.53%)
Feb 07, 2019 10.57 10.83 10.22 10.48 21,450,386 -0.17(-1.62%)
Feb 06, 2019 10.11 10.67 10.01 10.65 18,263,456 +0.59(+5.83%)
Feb 05, 2019 10.24 10.31 10.000 10.07 8,170,724 -0.14(-1.41%)
Feb 04, 2019 10.21 10.31 10.02 10.21 9,299,106 +0.09(+0.85%)
Feb 01, 2019 10.23 10.31 9.952 10.12 9,009,327 -0.17(-1.68%)
Jan 31, 2019 10.29 10.50 10.11 10.30 16,323,740 -0.11(-1.02%)
Jan 30, 2019 9.452 10.51 9.394 10.40 39,043,124 +1.57(+17.74%)
Jan 29, 2019 9.231 9.365 8.798 8.836 7,514,713 -0.25(-2.75%)
Jan 28, 2019 9.298 9.317 8.904 9.086 11,673,215 -0.15(-1.66%)
Jan 25, 2019 8.731 9.384 8.702 9.240 14,924,509 +0.66(+7.74%)
Jan 24, 2019 8.356 8.596 8.336 8.577 6,837,957 +0.19(+2.29%)
Jan 23, 2019 8.356 8.490 8.260 8.385 5,154,949 +0.00(+0.00%)
Jan 22, 2019 8.538 8.538 8.231 8.385 7,583,895 -0.28(-3.22%)
Jan 18, 2019 8.788 8.798 8.558 8.663 9,670,047 -0.04(-0.44%)
Jan 17, 2019 8.317 8.779 8.279 8.702 7,526,523 +0.33(+3.90%)
Jan 16, 2019 8.106 8.385 8.106 8.375 5,855,043 +0.29(+3.57%)
Jan 15, 2019 8.279 8.385 8.058 8.086 5,381,496 -0.15(-1.87%)
Jan 14, 2019 8.163 8.356 8.000 8.240 5,488,650 -0.03(-0.35%)
Jan 11, 2019 8.336 8.413 8.173 8.269 6,251,730 -0.15(-1.83%)
Jan 10, 2019 8.385 8.423 8.221 8.423 5,444,924 -0.05(-0.57%)
Jan 09, 2019 8.269 8.490 8.173 8.471 7,542,730 +0.24(+2.92%)
Jan 08, 2019 8.490 8.567 8.048 8.231 8,588,342 -0.16(-1.95%)
Jan 07, 2019 8.221 8.481 7.856 8.394 12,706,176 +0.25(+3.07%)
Jan 04, 2019 7.529 8.308 7.500 8.144 12,914,786 +0.81(+11.01%)
Jan 03, 2019 7.461 7.562 7.202 7.336 7,381,040 -0.17(-2.30%)
Jan 02, 2019 7.156 7.605 7.108 7.510 6,662,823 +0.16(+2.21%)
Dec 31, 2018 7.567 7.605 7.127 7.347 8,362,593 -0.16(-2.16%)
Dec 28, 2018 7.424 7.624 7.376 7.510 5,951,689 +0.10(+1.29%)
Dec 27, 2018 7.452 7.500 7.118 7.414 9,102,955 -0.25(-3.24%)
Dec 26, 2018 7.204 7.672 7.070 7.662 7,502,657 +0.43(+5.94%)
Dec 24, 2018 7.261 7.338 7.146 7.232 4,955,363 -0.11(-1.43%)
Dec 21, 2018 7.462 7.653 7.299 7.338 10,310,554 -0.13(-1.79%)
Dec 20, 2018 7.653 7.830 7.232 7.471 9,691,703 -0.13(-1.76%)
Dec 19, 2018 8.025 8.150 7.510 7.605 9,169,935 -0.39(-4.90%)
Dec 18, 2018 7.691 8.035 7.672 7.997 9,067,799 +0.38(+5.02%)
Dec 17, 2018 7.634 7.997 7.576 7.615 8,721,751 -0.04(-0.50%)
Dec 14, 2018 7.710 8.016 7.586 7.653 8,916,178 -0.21(-2.67%)
Dec 13, 2018 8.035 8.121 7.710 7.863 9,596,347 -0.13(-1.67%)
Dec 12, 2018 8.694 8.694 7.911 7.997 17,278,998 -0.60(-7.00%)
Dec 11, 2018 8.675 8.675 8.369 8.599 7,400,405 +0.17(+2.04%)
Dec 10, 2018 8.484 8.532 8.255 8.427 9,682,843 -0.11(-1.23%)
Dec 07, 2018 8.723 8.876 8.455 8.532 7,215,755 -0.10(-1.11%)
Dec 06, 2018 8.532 8.627 8.283 8.627 8,985,615 -0.11(-1.20%)
Dec 04, 2018 9.162 9.277 8.704 8.732 6,193,366 -0.44(-4.79%)
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.