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 (%)
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%)
Mar 01, 2018 6.856 7.452 6.771 7.339 29,133,158 +0.68(+10.24%)
Feb 28, 2018 7.045 7.111 6.647 6.657 9,044,321 -0.35(-5.00%)
Feb 27, 2018 7.159 7.244 6.960 7.007 6,874,713 -0.18(-2.50%)
Feb 26, 2018 7.244 7.336 7.121 7.187 9,658,505 +0.09(+1.34%)
Feb 23, 2018 7.216 7.396 7.040 7.093 8,753,817 -0.03(-0.40%)
Feb 22, 2018 7.121 7,361,704 -0.01(-0.13%)
Feb 21, 2018 7.358 7.433 7.121 7.130 13,366,808 -0.20(-2.71%)
Feb 20, 2018 7.310 7.637 7.225 7.329 18,071,710 -0.17(-2.27%)
Feb 16, 2018 7.500 7.500 7.500 0 +0.52(+7.46%)
Feb 15, 2018 6.979 7.017 6.780 6.979 9,436,021 +0.05(+0.68%)
Feb 14, 2018 6.657 6.969 6.600 6.932 11,320,790 +0.22(+3.24%)
Feb 13, 2018 6.553 6.808 6.524 6.714 11,678,539 +0.14(+2.16%)
Feb 12, 2018 6.307 6.610 6.250 6.572 12,187,947 +0.30(+4.83%)
Feb 09, 2018 6.344 6.411 5.966 6.269 15,072,064 -0.01(-0.15%)
Feb 08, 2018 6.458 6.534 6.117 6.278 17,931,154 -0.16(-2.50%)
Feb 07, 2018 6.685 6.704 6.439 6.439 18,436,028 +0.04(+0.59%)
Feb 06, 2018 5.994 6.572 5.975 6.401 18,173,646 +0.24(+3.84%)
Feb 05, 2018 6.070 6.468 6.032 6.165 17,442,128 +0.03(+0.46%)
Feb 02, 2018 6.392 6.392 6.127 6.136 21,263,340 -0.30(-4.71%)
Feb 01, 2018 6.449 6.605 6.325 6.439 19,759,800 -0.05(-0.73%)
Jan 31, 2018 7.007 7.083 6.430 6.486 24,000,498 -0.55(-7.81%)
Jan 30, 2018 6.922 7.102 6.808 7.036 16,417,724 +0.07(+0.95%)
Jan 29, 2018 7.244 7.301 6.950 6.969 14,888,820 -0.26(-3.54%)
Jan 26, 2018 7.462 7.580 7.225 7.225 15,146,046 -0.25(-3.30%)
Jan 25, 2018 8.447 8.664 7.197 7.471 51,467,752 -0.44(-5.51%)
Jan 24, 2018 8.039 8.248 7.888 7.907 23,769,126 +0.04(+0.48%)
Jan 23, 2018 7.841 7.983 7.556 7.869 19,989,998 -0.08(-0.95%)
Jan 22, 2018 7.983 8.106 7.788 7.945 15,455,981 -0.09(-1.18%)
Jan 19, 2018 7.850 8.077 7.755 8.039 11,295,553 +0.08(+0.95%)
Jan 18, 2018 8.002 8.191 7.945 7.964 13,637,920 -0.08(-0.94%)
Jan 17, 2018 7.860 8.144 7.793 8.039 15,810,650 +0.28(+3.66%)
Jan 16, 2018 8.087 8.134 7.689 7.755 23,305,276 -0.46(-5.65%)
Jan 12, 2018 8.219 8.219 8.219 0 -0.12(-1.48%)
Jan 11, 2018 7.670 8.409 7.646 8.342 26,954,694 +0.72(+9.44%)
Jan 10, 2018 7.651 7.623 9,795,261 +0.12(+1.64%)
Jan 09, 2018 7.651 7.661 7.414 7.500 10,412,983 -0.18(-2.34%)
Jan 08, 2018 7.689 7.765 7.500 7.680 9,279,315 -0.02(-0.25%)
Jan 05, 2018 7.689 7.699 7.452 7.699 9,115,273 +0.09(+1.12%)
Jan 04, 2018 7.519 7.689 7.301 7.613 19,666,224 +0.18(+2.42%)
Jan 03, 2018 7.462 7.547 7.055 7.433 16,765,672 -0.05(-0.63%)
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.