Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

20.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 8.172 8.380 7.926 8.011 11,002,815 +0.14(+1.81%)
May 30, 2018 7.935 8.039 7.841 7.869 8,790,329 +0.03(+0.36%)
May 29, 2018 7.727 7.964 7.680 7.841 7,016,499 +0.05(+0.61%)
May 25, 2018 7.793 7.793 7.793 0 -0.18(-2.26%)
May 24, 2018 7.964 8.068 7.822 7.973 7,347,526 -0.02(-0.24%)
May 23, 2018 8.002 8.096 7.945 7.992 5,876,143 -0.11(-1.40%)
May 22, 2018 7.992 8.172 7.949 8.106 8,101,076 +0.21(+2.64%)
May 21, 2018 8.153 8.191 7.841 7.897 10,748,318 -0.26(-3.14%)
May 18, 2018 8.447 8.598 8.039 8.153 15,550,650 -0.32(-3.80%)
May 17, 2018 8.219 8.570 8.210 8.475 11,294,354 +0.20(+2.40%)
May 16, 2018 8.153 8.447 8.087 8.276 15,017,558 +0.16(+1.98%)
May 15, 2018 7.812 8.125 7.727 8.115 7,693,987 +0.18(+2.27%)
May 14, 2018 8.011 8.114 7.864 7.935 9,156,692 -0.04(-0.48%)
May 11, 2018 7.954 8.172 7.954 7.973 9,530,991 +0.09(+1.08%)
May 10, 2018 7.689 8.049 7.680 7.888 11,935,948 +0.24(+3.09%)
May 09, 2018 7.519 7.793 7.481 7.651 13,674,474 +0.27(+3.72%)
May 08, 2018 7.291 7.528 7.253 7.377 8,324,284 +0.06(+0.78%)
May 07, 2018 7.339 7.443 7.244 7.320 6,299,049 +0.04(+0.52%)
May 04, 2018 6.875 7.291 6.837 7.282 10,464,473 +0.35(+5.05%)
May 03, 2018 6.960 7.017 6.840 6.932 7,739,479 -0.02(-0.27%)
May 02, 2018 6.884 7.102 6.865 6.950 9,522,071 +0.13(+1.94%)
May 01, 2018 6.960 6.998 6.704 6.818 11,316,288 -0.21(-2.97%)
Apr 30, 2018 6.913 7.102 6.913 7.026 7,803,999 +0.12(+1.78%)
Apr 27, 2018 7.017 7.074 6.818 6.903 9,193,980 -0.19(-2.67%)
Apr 26, 2018 7.102 7.140 7.001 7.093 7,507,171 +0.01(+0.13%)
Apr 25, 2018 6.799 7.093 6.733 7.083 9,893,893 +0.19(+2.75%)
Apr 24, 2018 6.950 7.017 6.723 6.894 10,762,871 +0.02(+0.28%)
Apr 23, 2018 7.329 7.377 6.827 6.875 22,725,960 -0.44(-5.96%)
Apr 20, 2018 6.950 7.604 6.922 7.310 33,873,572 +0.50(+7.37%)
Apr 19, 2018 6.837 6.950 6.685 6.808 15,182,268 +0.00(+0.00%)
Apr 18, 2018 6.666 7.055 6.666 6.808 14,708,085 +0.28(+4.35%)
Apr 17, 2018 6.468 6.581 6.430 6.524 8,692,134 +0.10(+1.62%)
Apr 16, 2018 6.610 6.638 6.420 6.420 10,530,212 -0.17(-2.59%)
Apr 13, 2018 6.629 6.771 6.539 6.591 7,095,356 +0.02(+0.29%)
Apr 12, 2018 6.524 6.610 6.449 6.572 5,602,796 +0.09(+1.31%)
Apr 11, 2018 6.629 6.676 6.439 6.486 7,545,031 -0.15(-2.28%)
Apr 10, 2018 6.477 6.695 6.410 6.638 10,951,678 +0.27(+4.16%)
Apr 09, 2018 6.534 6.543 6.316 6.373 9,293,012 -0.12(-1.90%)
Apr 06, 2018 6.742 6.789 6.430 6.496 10,171,215 -0.33(-4.85%)
Apr 05, 2018 6.553 6.856 6.553 6.827 9,375,637 +0.33(+5.10%)
Apr 04, 2018 6.344 6.548 6.297 6.496 6,488,515 -0.02(-0.29%)
Apr 03, 2018 6.534 6.652 6.401 6.515 6,369,875 +0.03(+0.44%)
Apr 02, 2018 6.543 6.714 6.411 6.486 12,952,984 -0.09(-1.44%)
Mar 29, 2018 6.581 6.581 6.581 0 +0.33(+5.30%)
Mar 28, 2018 6.307 6.420 6.155 6.250 8,750,889 -0.09(-1.35%)
Mar 27, 2018 6.572 6.591 6.269 6.335 11,684,049 -0.16(-2.48%)
Mar 26, 2018 6.373 6.515 6.292 6.496 13,182,676 +0.20(+3.16%)
Mar 23, 2018 6.316 6.439 6.060 6.297 16,873,522 -0.01(-0.15%)
Mar 22, 2018 6.752 6.932 6.307 6.307 20,996,658 -0.63(-9.14%)
Mar 21, 2018 6.591 6.969 6.553 6.941 11,386,874 +0.37(+5.62%)
Mar 20, 2018 6.752 6.771 6.468 6.572 12,548,404 -0.14(-2.12%)
Mar 19, 2018 6.932 7.007 6.591 6.714 14,011,359 -0.40(-5.59%)
Mar 16, 2018 6.903 7.244 6.865 7.111 10,935,511 +0.23(+3.30%)
Mar 15, 2018 6.799 6.903 6.737 6.884 6,149,540 +0.11(+1.68%)
Mar 14, 2018 6.780 7.055 6.733 6.771 11,849,968 -0.13(-1.92%)
Mar 13, 2018 7.074 7.206 6.875 6.903 9,512,238 -0.21(-2.93%)
Mar 12, 2018 7.026 7.121 6.932 7.111 6,765,845 +0.08(+1.08%)
Mar 09, 2018 7.225 7.329 6.884 7.036 12,303,764 -0.14(-1.98%)
Mar 08, 2018 7.481 7.547 7.083 7.178 17,748,870 -0.35(-4.65%)
Mar 07, 2018 7.481 7.528 11,936,704 -0.02(-0.25%)
Mar 06, 2018 7.367 7.575 7.121 7.547 16,286,643 +0.21(+2.84%)
Mar 05, 2018 7.452 7.585 7.310 7.339 10,571,882 -0.19(-2.52%)
Mar 02, 2018 7.500 7.736 7.168 7.528 29,504,442 +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.