Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

16.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 8.092 8.341 8.045 8.054 8,015,425 +0.06(+0.72%)
Jun 28, 2018 7.978 8.064 7.767 7.997 8,631,432 +0.01(+0.12%)
Jun 27, 2018 8.178 8.206 7.920 7.987 11,336,291 -0.16(-1.99%)
Jun 26, 2018 8.083 8.197 7.882 8.150 10,802,807 +0.12(+1.55%)
Jun 25, 2018 8.455 8.525 7.963 8.025 16,643,229 -0.57(-6.67%)
Jun 22, 2018 8.341 8.732 8.279 8.599 14,960,791 +0.38(+4.65%)
Jun 21, 2018 8.178 8.350 8.121 8.217 5,929,270 -0.07(-0.81%)
Jun 20, 2018 8.197 8.312 8.102 8.283 5,952,899 +0.17(+2.12%)
Jun 19, 2018 8.064 8.193 8.016 8.111 7,591,509 -0.19(-2.30%)
Jun 18, 2018 8.188 8.350 8.169 8.303 4,555,462 +0.03(+0.35%)
Jun 15, 2018 8.417 7.959 8.274 12,342,857 -0.14(-1.70%)
Jun 14, 2018 8.455 8.498 8.283 8.417 6,969,707 +0.02(+0.23%)
Jun 13, 2018 8.494 8.594 8.226 8.398 15,092,801 -0.06(-0.68%)
Jun 12, 2018 8.455 8.599 8.331 8.455 7,845,769 +0.12(+1.49%)
Jun 11, 2018 8.140 8.379 8.140 8.331 6,269,317 +0.23(+2.83%)
Jun 08, 2018 8.073 8.150 7.997 8.102 4,682,428 +0.03(+0.36%)
Jun 07, 2018 8.236 8.264 8.006 8.073 7,347,955 -0.17(-2.09%)
Jun 06, 2018 8.255 7.916 8.245 10,175,470 +0.32(+4.10%)
Jun 05, 2018 7.997 8.083 7.844 7.920 5,913,211 -0.06(-0.72%)
Jun 04, 2018 8.341 8.408 7.968 7.978 9,652,560 -0.31(-3.69%)
Jun 01, 2018 8.178 8.360 8.116 8.283 7,230,532 +0.20(+2.48%)
May 31, 2018 8.245 8.455 7.997 8.083 10,905,157 +0.14(+1.81%)
May 30, 2018 8.006 8.111 7.911 7.939 8,712,309 +0.03(+0.36%)
May 29, 2018 7.796 8.035 7.748 7.911 6,954,222 +0.05(+0.61%)
May 25, 2018 7.863 7.863 7.863 0 -0.18(-2.26%)
May 24, 2018 8.035 8.140 7.892 8.045 7,282,312 -0.02(-0.24%)
May 23, 2018 8.073 8.169 8.016 8.064 5,823,988 -0.11(-1.40%)
May 22, 2018 8.064 8.245 8.021 8.178 8,029,173 +0.21(+2.64%)
May 21, 2018 8.226 8.264 7.911 7.968 10,652,919 -0.26(-3.14%)
May 18, 2018 8.522 8.675 8.111 8.226 15,412,627 -0.32(-3.80%)
May 17, 2018 8.293 8.646 8.283 8.551 11,194,109 +0.20(+2.40%)
May 16, 2018 8.226 8.522 8.159 8.350 14,884,266 +0.16(+1.98%)
May 15, 2018 7.882 8.197 7.796 8.188 7,625,698 +0.18(+2.27%)
May 14, 2018 8.083 8.187 7.935 8.006 9,075,420 -0.04(-0.48%)
May 11, 2018 8.025 8.245 8.025 8.045 9,446,397 +0.09(+1.08%)
May 10, 2018 7.758 8.121 7.748 7.959 11,830,008 +0.24(+3.09%)
May 09, 2018 7.586 7.863 7.548 7.720 13,553,103 +0.28(+3.72%)
May 08, 2018 7.357 7.596 7.318 7.443 8,250,399 +0.06(+0.78%)
May 07, 2018 7.404 7.510 7.309 7.385 6,243,140 +0.04(+0.52%)
May 04, 2018 6.936 7.357 6.898 7.347 10,371,593 +0.35(+5.05%)
May 03, 2018 7.022 7.080 6.901 6.994 7,670,785 -0.02(-0.27%)
May 02, 2018 6.946 7.166 6.927 7.013 9,437,556 +0.13(+1.94%)
May 01, 2018 7.022 7.060 6.764 6.879 11,215,848 -0.21(-2.96%)
Apr 30, 2018 6.974 7.166 6.974 7.089 7,734,733 +0.12(+1.78%)
Apr 27, 2018 7.080 7.137 6.879 6.965 9,112,377 -0.19(-2.67%)
Apr 26, 2018 7.166 7.204 7.064 7.156 7,440,539 +0.01(+0.13%)
Apr 25, 2018 6.860 7.156 6.793 7.146 9,806,077 +0.19(+2.75%)
Apr 24, 2018 7.013 7.080 6.783 6.955 10,667,343 +0.02(+0.28%)
Apr 23, 2018 7.395 7.443 6.888 6.936 22,524,252 -0.44(-5.96%)
Apr 20, 2018 7.013 7.672 6.984 7.376 33,572,920 +0.51(+7.37%)
Apr 19, 2018 6.898 7.013 6.745 6.869 15,047,514 +0.00(+0.00%)
Apr 18, 2018 6.726 7.118 6.726 6.869 14,577,540 +0.29(+4.35%)
Apr 17, 2018 6.525 6.640 6.487 6.583 8,614,985 +0.11(+1.62%)
Apr 16, 2018 6.669 6.697 6.478 6.478 10,436,748 -0.17(-2.59%)
Apr 13, 2018 6.688 6.831 6.597 6.650 7,032,379 +0.02(+0.29%)
Apr 12, 2018 6.583 6.669 6.506 6.631 5,553,067 +0.09(+1.31%)
Apr 11, 2018 6.688 6.736 6.497 6.545 7,478,063 -0.15(-2.28%)
Apr 10, 2018 6.535 6.755 6.468 6.697 10,854,474 +0.27(+4.16%)
Apr 09, 2018 6.592 6.602 6.373 6.430 9,210,530 -0.12(-1.90%)
Apr 06, 2018 6.803 6.850 6.487 6.554 10,080,938 -0.33(-4.85%)
Apr 05, 2018 6.611 6.917 6.611 6.888 9,292,421 +0.33(+5.10%)
Apr 04, 2018 6.401 6.607 6.353 6.554 6,430,925 -0.02(-0.29%)
Apr 03, 2018 6.592 6.712 6.459 6.573 6,313,338 +0.03(+0.44%)
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.