Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

19.40 +0.17 (+0.89%)
Streaming Delayed Price Updated: 11:03 AM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 19.25 19.30 18.85 19.23 8,933,403 -0.44(-2.24%)
Aug 12, 2022 19.45 19.75 19.25 19.67 9,301,586 +0.22(+1.13%)
Aug 11, 2022 20.09 20.37 19.33 19.45 12,237,630 -0.30(-1.52%)
Aug 10, 2022 19.55 19.90 19.25 19.75 10,044,117 +0.72(+3.78%)
Aug 09, 2022 18.67 19.07 18.53 19.03 10,693,968 +0.46(+2.48%)
Aug 08, 2022 18.57 19.11 18.34 18.57 13,489,074 +0.26(+1.42%)
Aug 05, 2022 17.73 18.79 17.66 18.31 12,354,813 +0.37(+2.06%)
Aug 04, 2022 17.18 18.33 17.05 17.94 16,612,843 +0.82(+4.79%)
Aug 03, 2022 17.09 17.25 16.90 17.12 9,915,243 +0.07(+0.41%)
Aug 02, 2022 17.28 17.38 16.64 17.05 13,214,738 -0.46(-2.63%)
Aug 01, 2022 17.42 17.62 17.11 17.51 12,979,488 -0.20(-1.13%)
Jul 29, 2022 17.19 17.75 16.93 17.71 13,246,733 +0.76(+4.48%)
Jul 28, 2022 16.84 17.23 16.52 16.95 14,600,964 +0.30(+1.80%)
Jul 27, 2022 16.38 16.84 15.80 16.65 20,526,938 +0.31(+1.90%)
Jul 26, 2022 16.45 16.78 16.19 16.34 13,399,443 -0.22(-1.33%)
Jul 25, 2022 15.74 16.64 15.74 16.56 19,942,600 +0.94(+6.02%)
Jul 22, 2022 17.10 17.20 15.49 15.62 32,455,938 -1.52(-8.87%)
Jul 21, 2022 16.80 17.20 16.45 17.14 24,676,004 +0.54(+3.25%)
Jul 20, 2022 16.50 16.80 16.28 16.60 13,314,796 +0.15(+0.91%)
Jul 19, 2022 15.61 16.48 15.55 16.45 15,511,542 +0.92(+5.92%)
Jul 18, 2022 15.43 15.88 15.41 15.53 13,522,727 +0.54(+3.60%)
Jul 15, 2022 14.62 15.00 14.38 14.99 14,720,797 +0.47(+3.24%)
Jul 14, 2022 15.00 15.09 14.31 14.52 21,292,250 -1.04(-6.68%)
Jul 13, 2022 14.90 15.59 14.77 15.56 16,339,906 +0.47(+3.11%)
Jul 12, 2022 14.99 15.60 14.95 15.09 14,987,184 -0.01(-0.07%)
Jul 11, 2022 15.19 15.83 15.09 15.10 14,382,595 -0.37(-2.39%)
Jul 08, 2022 15.92 15.98 15.10 15.47 17,555,840 -0.25(-1.59%)
Jul 07, 2022 15.81 16.17 15.68 15.72 17,490,088 +0.53(+3.49%)
Jul 06, 2022 15.00 15.43 14.75 15.19 22,333,242 +0.01(+0.07%)
Jul 05, 2022 15.19 15.36 14.68 15.18 22,524,412 -0.58(-3.68%)
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.