Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

14.80 -0.34 (-2.25%)
Streaming Delayed Price Updated: 1:09 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 5.344 5.797 5.295 5.718 17,669,694 +0.08(+1.40%)
Feb 27, 2020 5.994 6.023 5.630 5.640 21,461,948 -0.61(-9.76%)
Feb 26, 2020 6.358 6.486 6.181 6.250 14,606,340 -0.11(-1.70%)
Feb 25, 2020 6.673 6.693 6.161 6.358 17,543,510 -0.28(-4.15%)
Feb 24, 2020 6.702 6.732 6.545 6.634 15,267,664 -0.34(-4.94%)
Feb 21, 2020 7.047 7.106 6.939 6.978 7,306,465 -0.10(-1.39%)
Feb 20, 2020 7.234 7.234 6.732 7.076 26,878,416 -0.40(-5.39%)
Feb 19, 2020 7.352 7.598 7.352 7.480 8,848,630 +0.13(+1.74%)
Feb 18, 2020 7.234 7.441 7.204 7.352 7,600,671 +0.08(+1.08%)
Feb 14, 2020 7.539 7.559 7.204 7.273 9,775,043 -0.25(-3.27%)
Feb 13, 2020 7.401 7.618 7.401 7.519 7,279,611 +0.06(+0.79%)
Feb 12, 2020 7.726 7.765 7.450 7.460 10,140,479 -0.10(-1.30%)
Feb 11, 2020 7.460 7.726 7.431 7.559 6,556,980 +0.20(+2.67%)
Feb 10, 2020 7.391 7.441 7.283 7.362 4,938,077 -0.07(-0.93%)
Feb 07, 2020 7.529 7.529 7.382 7.431 5,797,438 -0.16(-2.08%)
Feb 06, 2020 7.775 7.805 7.549 7.588 6,517,476 -0.12(-1.53%)
Feb 05, 2020 7.549 7.775 7.480 7.706 11,711,484 +0.30(+3.98%)
Feb 04, 2020 7.323 7.480 7.293 7.411 9,290,438 +0.26(+3.58%)
Feb 03, 2020 6.939 7.254 6.889 7.155 11,978,627 +0.25(+3.56%)
Jan 31, 2020 6.978 7.047 6.771 6.909 11,665,797 -0.17(-2.36%)
Jan 30, 2020 6.988 7.076 6.850 7.076 10,614,074 +0.00(+0.00%)
Jan 29, 2020 7.067 7.145 6.968 7.076 8,559,941 +0.03(+0.42%)
Jan 28, 2020 7.204 7.254 6.949 7.047 15,913,900 -0.07(-0.97%)
Jan 27, 2020 7.027 7.204 6.968 7.116 8,895,478 -0.15(-2.03%)
Jan 24, 2020 7.332 7.382 7.116 7.263 13,395,609 -0.07(-0.94%)
Jan 23, 2020 7.529 7.578 7.136 7.332 15,112,984 -0.30(-3.87%)
Jan 22, 2020 7.441 7.657 7.441 7.628 7,330,913 +0.17(+2.24%)
Jan 21, 2020 7.657 7.697 7.313 7.460 12,944,399 -0.31(-3.93%)
Jan 17, 2020 7.765 7.844 7.687 7.765 6,065,572 +0.06(+0.77%)
Jan 16, 2020 7.726 7.815 7.677 7.706 7,008,137 +0.03(+0.38%)
Jan 15, 2020 7.775 7.824 7.628 7.677 7,425,447 -0.10(-1.27%)
Jan 14, 2020 7.460 7.903 7.401 7.775 10,472,378 +0.30(+3.95%)
Jan 13, 2020 7.519 7.628 7.391 7.480 8,652,906 +0.00(+0.00%)
Jan 10, 2020 7.677 7.765 7.441 7.480 9,788,759 -0.16(-2.06%)
Jan 09, 2020 7.765 7.834 7.510 7.637 10,930,438 -0.17(-2.14%)
Jan 08, 2020 7.854 7.972 7.765 7.805 9,980,073 -0.05(-0.63%)
Jan 07, 2020 7.667 8.021 7.657 7.854 12,245,354 +0.19(+2.44%)
Jan 06, 2020 7.657 7.785 7.519 7.667 9,424,420 -0.03(-0.38%)
Jan 03, 2020 7.726 7.893 7.628 7.697 8,818,641 -0.02(-0.26%)
Jan 02, 2020 8.307 8.326 7.657 7.716 19,643,142 -0.49(-6.00%)
Dec 31, 2019 8.150 8.379 8.111 8.208 9,074,373 +0.07(+0.84%)
Dec 30, 2019 8.091 8.238 8.042 8.140 7,084,261 +0.11(+1.34%)
Dec 27, 2019 8.189 8.247 8.013 8.032 6,025,294 -0.14(-1.67%)
Dec 26, 2019 8.228 8.296 8.081 8.169 4,973,577 -0.04(-0.48%)
Dec 24, 2019 8.032 8.306 8.023 8.208 4,237,293 +0.19(+2.31%)
Dec 23, 2019 8.062 8.140 7.974 8.023 5,693,926 -0.02(-0.24%)
Dec 20, 2019 8.081 8.130 7.974 8.042 12,714,949 -0.14(-1.67%)
Dec 19, 2019 8.326 8.443 8.159 8.179 7,642,803 -0.13(-1.53%)
Dec 18, 2019 8.238 8.365 8.189 8.306 7,258,303 +0.05(+0.59%)
Dec 17, 2019 8.150 8.296 7.984 8.257 9,576,974 +0.16(+1.93%)
Dec 16, 2019 8.531 8.609 8.091 8.101 11,130,966 -0.32(-3.83%)
Dec 13, 2019 8.648 8.756 8.335 8.423 12,384,099 -0.23(-2.71%)
Dec 12, 2019 8.550 8.814 8.423 8.658 15,488,260 +0.03(+0.34%)
Dec 11, 2019 8.404 8.726 8.365 8.629 14,021,875 +0.27(+3.27%)
Dec 10, 2019 8.306 8.468 8.277 8.355 8,256,225 +0.04(+0.47%)
Dec 09, 2019 7.925 8.394 7.915 8.316 15,013,498 +0.36(+4.55%)
Dec 06, 2019 7.896 8.199 7.876 7.954 16,139,086 +0.20(+2.52%)
Dec 05, 2019 7.710 7.808 7.563 7.759 10,704,579 +0.00(+0.00%)
Dec 04, 2019 7.563 7.857 7.456 7.759 20,903,866 +0.42(+5.73%)
Dec 03, 2019 7.163 7.427 6.918 7.339 55,216,752 -0.88(-10.70%)
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.