Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

15.78 -0.64 (-3.90%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 12.18 12.45 12.05 12.10 9,323,752 -0.15(-1.25%)
Sep 27, 2018 12.02 12.28 11.91 12.25 7,228,795 +0.15(+1.26%)
Sep 26, 2018 12.49 12.52 11.94 12.10 14,503,874 -0.24(-1.94%)
Sep 25, 2018 11.98 12.40 11.94 12.33 9,560,384 +0.49(+4.11%)
Sep 24, 2018 11.61 12.08 11.61 11.85 8,938,938 +0.23(+1.97%)
Sep 21, 2018 11.73 11.87 11.50 11.62 11,093,569 -0.06(-0.49%)
Sep 20, 2018 11.82 11.84 11.47 11.68 12,326,253 +0.11(+0.91%)
Sep 19, 2018 11.70 11.90 11.42 11.57 11,833,556 -0.09(-0.74%)
Sep 18, 2018 11.27 11.70 11.21 11.66 15,155,096 +0.43(+3.83%)
Sep 17, 2018 11.10 11.30 10.95 11.23 9,296,570 +0.23(+2.09%)
Sep 14, 2018 10.75 11.14 10.72 11.00 14,556,588 +0.37(+3.51%)
Sep 13, 2018 10.80 10.88 10.46 10.62 14,424,869 -0.01(-0.09%)
Sep 12, 2018 10.08 10.73 10.06 10.63 15,900,753 +0.54(+5.40%)
Sep 11, 2018 10.22 10.32 10.00 10.09 7,559,775 -0.28(-2.67%)
Sep 10, 2018 10.27 10.43 10.19 10.37 8,190,283 +0.14(+1.40%)
Sep 07, 2018 9.927 10.36 9.841 10.22 12,136,369 +0.31(+3.08%)
Sep 06, 2018 9.745 10.17 9.745 9.917 12,434,939 +0.22(+2.27%)
Sep 05, 2018 9.334 9.736 9.291 9.697 9,511,137 +0.36(+3.89%)
Sep 04, 2018 9.449 9.535 9.076 9.334 10,594,666 -0.27(-2.79%)
Aug 31, 2018 9.602 9.602 9.602 0 +0.28(+2.97%)
Aug 30, 2018 9.755 9.793 9.105 9.325 17,989,074 -0.54(-5.52%)
Aug 29, 2018 9.774 9.955 9.635 9.869 5,847,838 +0.07(+0.68%)
Aug 28, 2018 9.812 9.936 9.669 9.803 8,176,712 +0.11(+1.08%)
Aug 27, 2018 9.459 9.793 9.349 9.697 7,895,673 +0.26(+2.73%)
Aug 24, 2018 9.306 9.463 9.220 9.439 6,532,069 +0.27(+2.92%)
Aug 23, 2018 9.554 9.621 9.162 9.172 9,076,908 -0.40(-4.19%)
Aug 22, 2018 9.401 9.640 9.373 9.573 7,917,009 +0.21(+2.24%)
Aug 21, 2018 9.277 9.506 9.277 9.363 6,914,640 +0.07(+0.72%)
Aug 20, 2018 9.487 9.535 9.229 9.296 6,565,556 -0.12(-1.32%)
Aug 17, 2018 9.353 9.487 9.172 9.420 6,810,693 +0.07(+0.72%)
Aug 16, 2018 9.506 9.535 9.210 9.353 9,421,844 -0.06(-0.61%)
Aug 15, 2018 9.258 9.478 8.998 9.411 20,106,190 -0.07(-0.71%)
Aug 14, 2018 9.783 9.812 9.430 9.478 10,217,370 -0.27(-2.75%)
Aug 13, 2018 9.860 9.936 9.723 9.745 7,598,702 -0.11(-1.16%)
Aug 10, 2018 9.592 9.955 9.525 9.860 8,352,231 +0.09(+0.88%)
Aug 09, 2018 9.774 9.951 9.592 9.774 8,327,059 -0.02(-0.20%)
Aug 08, 2018 9.946 10.02 9.497 9.793 12,321,343 -0.10(-0.97%)
Aug 07, 2018 10.48 10.64 9.774 9.888 14,051,145 -0.42(-4.08%)
Aug 06, 2018 10.37 10.49 10.23 10.31 7,439,332 -0.09(-0.83%)
Aug 03, 2018 10.15 10.47 10.05 10.39 10,662,969 +0.29(+2.84%)
Aug 02, 2018 10.03 10.24 9.803 10.11 10,913,199 -0.06(-0.56%)
Aug 01, 2018 10.25 10.34 10.08 10.17 9,094,977 -0.14(-1.39%)
Jul 31, 2018 10.16 10.36 10.12 10.31 9,777,066 +0.11(+1.13%)
Jul 30, 2018 10.25 10.35 10.16 10.19 7,648,487 +0.00(+0.00%)
Jul 27, 2018 10.40 10.50 10.06 10.19 14,494,415 -0.10(-0.93%)
Jul 26, 2018 9.927 10.44 9.669 10.29 18,151,808 -0.03(-0.28%)
Jul 25, 2018 10.07 10.40 10.06 10.32 18,315,350 +0.22(+2.18%)
Jul 24, 2018 10.68 10.93 9.955 10.10 40,749,792 -0.30(-2.85%)
Jul 23, 2018 9.879 10.80 9.783 10.39 49,324,384 +0.88(+9.24%)
Jul 20, 2018 9.010 9.917 8.642 9.516 54,490,304 +1.07(+12.67%)
Jul 19, 2018 8.303 8.494 8.193 8.446 21,912,450 +0.07(+0.80%)
Jul 18, 2018 8.188 8.408 8.159 8.379 9,999,104 +0.29(+3.54%)
Jul 17, 2018 7.787 8.150 7.787 8.092 10,683,464 +0.26(+3.29%)
Jul 16, 2018 8.054 8.111 7.748 7.834 12,247,285 -0.19(-2.38%)
Jul 13, 2018 7.968 8.092 7.896 8.025 4,680,319 +0.06(+0.72%)
Jul 12, 2018 7.978 8.040 7.787 7.968 7,086,302 +0.08(+0.97%)
Jul 11, 2018 7.949 7.982 7.748 7.892 11,536,516 -0.23(-2.82%)
Jul 10, 2018 8.121 8.197 7.987 8.121 7,314,982 -0.01(-0.12%)
Jul 09, 2018 8.150 8.197 8.035 8.131 5,597,192 +0.04(+0.47%)
Jul 06, 2018 7.959 8.121 7.834 8.092 6,317,979 +0.06(+0.71%)
Jul 05, 2018 7.911 8.150 7.853 8.035 7,289,452 +0.20(+2.56%)
Jul 03, 2018 7.834 7.834 7.834 0 -0.29(-3.53%)
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.