Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

15.70 -0.20 (-1.26%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 7.070 7.146 6.487 6.545 23,787,478 -0.55(-7.81%)
Jan 30, 2018 6.984 7.166 6.869 7.099 16,272,004 +0.07(+0.95%)
Jan 29, 2018 7.309 7.366 7.013 7.032 14,756,671 -0.26(-3.54%)
Jan 26, 2018 7.529 7.648 7.290 7.290 15,011,614 -0.25(-3.30%)
Jan 25, 2018 8.522 8.742 7.261 7.538 51,010,940 -0.44(-5.51%)
Jan 24, 2018 8.111 8.322 7.959 7.978 23,558,158 +0.04(+0.48%)
Jan 23, 2018 7.911 8.054 7.624 7.939 19,812,572 -0.08(-0.95%)
Jan 22, 2018 8.054 8.178 7.858 8.016 15,318,798 -0.10(-1.18%)
Jan 19, 2018 7.920 8.150 7.825 8.111 11,195,297 +0.08(+0.95%)
Jan 18, 2018 8.073 8.264 8.016 8.035 13,516,873 -0.08(-0.94%)
Jan 17, 2018 7.930 8.217 7.863 8.111 15,670,319 +0.29(+3.66%)
Jan 16, 2018 8.159 8.207 7.758 7.825 23,098,424 -0.47(-5.65%)
Jan 12, 2018 8.293 8.293 8.293 0 -0.12(-1.48%)
Jan 11, 2018 7.739 8.484 7.715 8.417 26,715,452 +0.73(+9.44%)
Jan 10, 2018 7.720 7.691 9,708,321 +0.12(+1.64%)
Jan 09, 2018 7.720 7.729 7.481 7.567 10,320,561 -0.18(-2.34%)
Jan 08, 2018 7.758 7.834 7.567 7.748 9,196,954 -0.02(-0.25%)
Jan 05, 2018 7.758 7.767 7.519 7.767 9,034,368 +0.09(+1.12%)
Jan 04, 2018 7.586 7.758 7.366 7.681 19,491,672 +0.18(+2.42%)
Jan 03, 2018 7.529 7.615 7.118 7.500 16,616,865 -0.05(-0.63%)
Jan 02, 2018 7.013 7.605 7.013 7.548 17,999,668 +0.66(+9.57%)
Dec 29, 2017 6.888 6.888 6.888 0 -0.11(-1.64%)
Dec 28, 2017 6.927 7.003 6.879 7.003 5,260,161 +0.11(+1.66%)
Dec 27, 2017 7.003 7.060 6.860 6.888 5,946,430 -0.10(-1.37%)
Dec 26, 2017 6.965 7.032 6.888 6.984 6,662,929 +0.03(+0.41%)
Dec 22, 2017 6.831 7.003 6.755 6.955 12,140,955 +0.12(+1.82%)
Dec 21, 2017 6.678 6.860 6.573 6.831 16,213,453 +0.26(+3.92%)
Dec 20, 2017 6.545 6.697 6.277 6.573 18,545,156 +0.16(+2.53%)
Dec 19, 2017 6.516 6.554 6.411 6.411 7,871,395 -0.11(-1.61%)
Dec 18, 2017 6.449 6.592 6.382 6.516 8,918,972 +0.16(+2.56%)
Dec 15, 2017 6.191 6.392 6.134 6.353 11,669,837 +0.20(+3.26%)
Dec 14, 2017 6.239 6.341 6.153 6.153 6,967,494 -0.11(-1.68%)
Dec 13, 2017 6.363 6.392 6.139 6.258 7,571,713 -0.11(-1.80%)
Dec 12, 2017 6.115 6.401 6.115 6.373 16,749,656 +0.21(+3.41%)
Dec 11, 2017 6.162 6.277 6.105 6.162 8,899,977 +0.04(+0.62%)
Dec 08, 2017 6.124 6.124 5.809 6.124 13,306,374 +0.00(+0.00%)
Dec 07, 2017 5.833 5.914 5.752 13,995,004 +0.00(+0.00%)
Dec 06, 2017 5.818 5.904 5.694 5.818 22,929,032 +0.04(+0.66%)
Dec 05, 2017 6.115 6.210 5.771 5.780 27,162,272 -0.67(-10.37%)
Dec 04, 2017 6.602 6.764 6.430 6.449 9,294,225 -0.07(-1.03%)
Dec 01, 2017 6.392 6.688 6.382 6.516 13,527,660 +0.15(+2.40%)
Nov 30, 2017 6.153 6.444 6.134 6.363 11,050,910 +0.24(+3.90%)
Nov 29, 2017 6.277 6.401 6.115 6.124 8,396,151 -0.20(-3.17%)
Nov 28, 2017 6.067 6.334 6.045 6.325 9,003,964 +0.23(+3.76%)
Nov 27, 2017 6.287 6.334 6.076 6.096 9,354,903 -0.22(-3.48%)
Nov 24, 2017 6.153 6.363 6.153 6.315 9,482,735 +0.22(+3.61%)
Nov 22, 2017 6.086 6.153 6.048 6.096 7,106,745 +0.08(+1.27%)
Nov 21, 2017 5.990 6.181 5.971 6.019 7,854,907 +0.12(+2.11%)
Nov 20, 2017 5.838 5.933 5.818 5.895 5,907,138 +0.04(+0.65%)
Nov 17, 2017 5.723 5.904 5.694 5.857 6,974,383 +0.11(+1.83%)
Nov 16, 2017 5.924 6.019 5.732 5.752 11,490,832 -0.13(-2.27%)
Nov 15, 2017 5.503 5.914 5.350 5.885 13,895,646 +0.30(+5.30%)
Nov 14, 2017 5.713 5.752 5.522 5.589 8,702,458 -0.20(-3.47%)
Nov 13, 2017 5.694 5.857 5.666 5.790 8,981,137 +0.06(+1.00%)
Nov 10, 2017 5.818 5.838 5.704 5.732 13,111,191 -0.04(-0.66%)
Nov 09, 2017 5.895 5.971 5.761 5.771 14,284,548 -0.24(-3.97%)
Nov 08, 2017 5.895 6.048 5.857 6.010 7,505,348 +0.11(+1.78%)
Nov 07, 2017 6.000 6.010 5.885 5.904 5,707,251 -0.11(-1.75%)
Nov 06, 2017 5.924 6.057 5.847 6.010 7,843,251 +0.19(+3.28%)
Nov 03, 2017 5.857 5.904 5.761 5.818 7,386,223 -0.07(-1.14%)
Nov 02, 2017 5.943 6.124 5.780 5.885 9,687,822 -0.05(-0.81%)
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.