Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

15.08 -0.62 (-3.95%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 8.245 8.455 7.997 8.083 10,905,157 +0.14(+1.81%)
May 30, 2018 8.006 8.111 7.911 7.939 8,712,309 +0.03(+0.36%)
May 29, 2018 7.796 8.035 7.748 7.911 6,954,222 +0.05(+0.61%)
May 25, 2018 7.863 7.863 7.863 0 -0.18(-2.26%)
May 24, 2018 8.035 8.140 7.892 8.045 7,282,312 -0.02(-0.24%)
May 23, 2018 8.073 8.169 8.016 8.064 5,823,988 -0.11(-1.40%)
May 22, 2018 8.064 8.245 8.021 8.178 8,029,173 +0.21(+2.64%)
May 21, 2018 8.226 8.264 7.911 7.968 10,652,919 -0.26(-3.14%)
May 18, 2018 8.522 8.675 8.111 8.226 15,412,627 -0.32(-3.80%)
May 17, 2018 8.293 8.646 8.283 8.551 11,194,109 +0.20(+2.40%)
May 16, 2018 8.226 8.522 8.159 8.350 14,884,266 +0.16(+1.98%)
May 15, 2018 7.882 8.197 7.796 8.188 7,625,698 +0.18(+2.27%)
May 14, 2018 8.083 8.187 7.935 8.006 9,075,420 -0.04(-0.48%)
May 11, 2018 8.025 8.245 8.025 8.045 9,446,397 +0.09(+1.08%)
May 10, 2018 7.758 8.121 7.748 7.959 11,830,008 +0.24(+3.09%)
May 09, 2018 7.586 7.863 7.548 7.720 13,553,103 +0.28(+3.72%)
May 08, 2018 7.357 7.596 7.318 7.443 8,250,399 +0.06(+0.78%)
May 07, 2018 7.404 7.510 7.309 7.385 6,243,140 +0.04(+0.52%)
May 04, 2018 6.936 7.357 6.898 7.347 10,371,593 +0.35(+5.05%)
May 03, 2018 7.022 7.080 6.901 6.994 7,670,785 -0.02(-0.27%)
May 02, 2018 6.946 7.166 6.927 7.013 9,437,556 +0.13(+1.94%)
May 01, 2018 7.022 7.060 6.764 6.879 11,215,848 -0.21(-2.96%)
Apr 30, 2018 6.974 7.166 6.974 7.089 7,734,733 +0.12(+1.78%)
Apr 27, 2018 7.080 7.137 6.879 6.965 9,112,377 -0.19(-2.67%)
Apr 26, 2018 7.166 7.204 7.064 7.156 7,440,539 +0.01(+0.13%)
Apr 25, 2018 6.860 7.156 6.793 7.146 9,806,077 +0.19(+2.75%)
Apr 24, 2018 7.013 7.080 6.783 6.955 10,667,343 +0.02(+0.28%)
Apr 23, 2018 7.395 7.443 6.888 6.936 22,524,252 -0.44(-5.96%)
Apr 20, 2018 7.013 7.672 6.984 7.376 33,572,920 +0.51(+7.37%)
Apr 19, 2018 6.898 7.013 6.745 6.869 15,047,514 +0.00(+0.00%)
Apr 18, 2018 6.726 7.118 6.726 6.869 14,577,540 +0.29(+4.35%)
Apr 17, 2018 6.525 6.640 6.487 6.583 8,614,985 +0.11(+1.62%)
Apr 16, 2018 6.669 6.697 6.478 6.478 10,436,748 -0.17(-2.59%)
Apr 13, 2018 6.688 6.831 6.597 6.650 7,032,379 +0.02(+0.29%)
Apr 12, 2018 6.583 6.669 6.506 6.631 5,553,067 +0.09(+1.31%)
Apr 11, 2018 6.688 6.736 6.497 6.545 7,478,063 -0.15(-2.28%)
Apr 10, 2018 6.535 6.755 6.468 6.697 10,854,474 +0.27(+4.16%)
Apr 09, 2018 6.592 6.602 6.373 6.430 9,210,530 -0.12(-1.90%)
Apr 06, 2018 6.803 6.850 6.487 6.554 10,080,938 -0.33(-4.85%)
Apr 05, 2018 6.611 6.917 6.611 6.888 9,292,421 +0.33(+5.10%)
Apr 04, 2018 6.401 6.607 6.353 6.554 6,430,925 -0.02(-0.29%)
Apr 03, 2018 6.592 6.712 6.459 6.573 6,313,338 +0.03(+0.44%)
Apr 02, 2018 6.602 6.774 6.468 6.545 12,838,017 -0.10(-1.44%)
Mar 29, 2018 6.640 6.640 6.640 0 +0.33(+5.30%)
Mar 28, 2018 6.363 6.478 6.210 6.306 8,673,218 -0.09(-1.35%)
Mar 27, 2018 6.631 6.650 6.325 6.392 11,580,344 -0.16(-2.48%)
Mar 26, 2018 6.430 6.573 6.349 6.554 13,065,670 +0.20(+3.16%)
Mar 23, 2018 6.373 6.497 6.115 6.353 16,723,757 -0.01(-0.15%)
Mar 22, 2018 6.812 6.994 6.363 6.363 20,810,296 -0.64(-9.14%)
Mar 21, 2018 6.650 7.032 6.611 7.003 11,285,808 +0.37(+5.62%)
Mar 20, 2018 6.812 6.831 6.525 6.631 12,437,028 -0.14(-2.12%)
Mar 19, 2018 6.994 7.070 6.650 6.774 13,886,998 -0.40(-5.59%)
Mar 16, 2018 6.965 7.309 6.927 7.175 10,838,451 +0.23(+3.30%)
Mar 15, 2018 6.860 6.965 6.798 6.946 6,094,958 +0.11(+1.68%)
Mar 14, 2018 6.841 7.118 6.793 6.831 11,744,791 -0.13(-1.92%)
Mar 13, 2018 7.137 7.271 6.936 6.965 9,427,810 -0.21(-2.93%)
Mar 12, 2018 7.089 7.185 6.994 7.175 6,705,793 +0.08(+1.08%)
Mar 09, 2018 7.290 7.395 6.946 7.099 12,194,559 -0.14(-1.98%)
Mar 08, 2018 7.548 7.615 7.146 7.242 17,591,336 -0.35(-4.65%)
Mar 07, 2018 7.548 7.596 11,830,757 -0.02(-0.25%)
Mar 06, 2018 7.433 7.643 7.185 7.615 16,142,087 +0.21(+2.84%)
Mar 05, 2018 7.519 7.653 7.376 7.404 10,478,049 -0.19(-2.52%)
Mar 02, 2018 7.567 7.806 7.232 7.596 29,242,570 +0.19(+2.58%)
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.