Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

13.11 -0.16 (-1.21%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 15.18 15.57 14.75 15.37 26,041,676 -0.28(-1.79%)
Jun 29, 2022 16.07 16.12 15.16 15.65 16,121,954 -0.25(-1.57%)
Jun 28, 2022 16.52 16.79 15.80 15.90 14,270,307 -0.46(-2.81%)
Jun 27, 2022 16.95 17.10 16.25 16.36 16,087,388 -0.12(-0.73%)
Jun 24, 2022 15.90 16.62 15.71 16.48 19,499,572 +0.80(+5.10%)
Jun 23, 2022 16.29 16.33 15.31 15.68 20,435,896 -0.59(-3.63%)
Jun 22, 2022 16.00 16.62 15.86 16.27 15,843,291 -0.49(-2.92%)
Jun 21, 2022 17.48 17.68 16.74 16.76 14,907,540 -0.33(-1.93%)
Jun 17, 2022 17.09 17.39 16.61 17.09 26,323,516 +0.18(+1.06%)
Jun 16, 2022 17.35 17.42 16.66 16.91 20,792,492 -1.14(-6.32%)
Jun 15, 2022 17.83 18.45 17.47 18.05 21,752,620 +0.41(+2.32%)
Jun 14, 2022 18.01 18.32 17.42 17.64 21,619,926 -0.50(-2.76%)
Jun 13, 2022 18.66 18.78 17.82 18.14 23,125,540 -1.50(-7.64%)
Jun 10, 2022 20.04 20.29 19.52 19.64 18,424,794 -1.00(-4.84%)
Jun 09, 2022 22.10 22.13 20.63 20.64 20,955,374 -1.86(-8.27%)
Jun 08, 2022 23.45 23.76 22.31 22.50 17,482,700 -1.41(-5.90%)
Jun 07, 2022 23.06 23.91 22.82 23.91 10,854,315 +0.59(+2.53%)
Jun 06, 2022 23.21 23.36 22.61 23.32 11,558,562 +0.34(+1.48%)
Jun 03, 2022 23.08 23.29 22.57 22.98 12,389,787 -0.54(-2.30%)
Jun 02, 2022 23.89 24.35 23.25 23.52 12,846,959 +0.07(+0.30%)
Jun 01, 2022 23.29 23.92 22.54 23.45 18,079,032 +0.27(+1.16%)
May 31, 2022 24.30 24.66 23.05 23.18 58,194,288 -1.39(-5.66%)
May 27, 2022 23.73 24.61 23.53 24.57 17,745,320 +1.11(+4.73%)
May 26, 2022 22.70 23.64 22.70 23.46 14,151,377 +0.78(+3.44%)
May 25, 2022 22.20 22.80 21.86 22.68 13,323,509 +0.06(+0.27%)
May 24, 2022 22.43 22.82 21.90 22.62 15,418,605 -0.39(-1.69%)
May 23, 2022 22.21 23.12 22.09 23.01 16,534,647 +1.22(+5.60%)
May 20, 2022 22.15 22.33 20.96 21.79 16,202,875 +0.20(+0.93%)
May 19, 2022 21.00 22.05 20.87 21.59 14,760,490 +0.42(+1.98%)
May 18, 2022 22.29 22.55 21.00 21.17 14,059,954 -1.40(-6.20%)
May 17, 2022 22.31 22.79 21.95 22.57 13,068,290 +0.96(+4.44%)
May 16, 2022 22.14 22.66 21.51 21.61 11,879,356 -0.12(-0.55%)
May 13, 2022 21.70 22.43 21.59 21.73 14,945,579 +0.49(+2.31%)
May 12, 2022 20.82 21.74 20.30 21.24 19,392,438 -0.16(-0.75%)
May 11, 2022 22.50 22.78 21.35 21.40 15,226,148 -0.62(-2.82%)
May 10, 2022 22.32 22.72 21.27 22.02 17,771,430 -0.19(-0.86%)
May 09, 2022 23.24 23.55 22.11 22.21 20,657,600 -1.91(-7.92%)
May 06, 2022 24.86 25.07 23.79 24.12 17,771,542 -0.91(-3.64%)
May 05, 2022 26.81 27.12 24.57 25.03 17,258,938 -1.98(-7.33%)
May 04, 2022 26.13 27.07 25.50 27.01 13,261,638 +0.84(+3.21%)
May 03, 2022 25.60 26.72 25.60 26.17 12,814,963 +0.25(+0.96%)
May 02, 2022 25.38 25.93 24.86 25.92 17,577,352 +0.43(+1.69%)
Apr 29, 2022 27.75 27.99 25.40 25.49 22,748,316 -1.95(-7.11%)
Apr 28, 2022 27.71 27.77 26.58 27.44 16,690,030 +0.00(+0.00%)
Apr 27, 2022 27.23 27.99 26.79 27.44 18,726,784 +0.88(+3.31%)
Apr 26, 2022 27.91 28.12 26.35 26.56 24,281,992 -1.18(-4.25%)
Apr 25, 2022 27.75 28.59 26.22 27.74 39,945,272 -1.21(-4.18%)
Apr 22, 2022 31.33 32.72 28.48 28.95 53,475,832 -0.63(-2.13%)
Apr 21, 2022 30.56 31.66 29.19 29.58 25,037,034 -0.98(-3.21%)
Apr 20, 2022 31.27 31.74 30.26 30.56 12,653,294 -0.87(-2.77%)
Apr 19, 2022 30.59 31.45 30.10 31.43 11,171,354 +0.67(+2.18%)
Apr 18, 2022 31.18 31.27 30.04 30.76 13,451,869 -0.08(-0.26%)
Apr 14, 2022 31.93 32.53 30.74 30.84 15,585,003 -1.18(-3.69%)
Apr 13, 2022 31.17 32.04 30.81 32.02 13,219,241 +1.22(+3.96%)
Apr 12, 2022 30.95 31.75 30.59 30.80 14,412,413 +0.35(+1.15%)
Apr 11, 2022 30.55 30.95 29.66 30.45 12,386,803 -0.32(-1.04%)
Apr 08, 2022 31.66 31.99 30.69 30.77 13,188,975 -0.62(-1.98%)
Apr 07, 2022 30.94 31.73 30.26 31.39 16,101,975 +0.30(+0.96%)
Apr 06, 2022 32.20 32.41 27.50 31.09 20,477,828 -1.45(-4.46%)
Apr 05, 2022 32.65 34.04 32.36 32.54 21,854,236 +0.09(+0.28%)
Apr 04, 2022 32.39 32.61 31.79 32.45 12,294,967 +0.09(+0.28%)
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.