Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

15.14 +0.06 (+0.40%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.691 4.212 3.573 3.888 20,407,182 +0.31(+8.52%)
Mar 30, 2020 3.720 3.760 3.494 3.583 8,072,754 -0.16(-4.21%)
Mar 27, 2020 3.642 3.829 3.543 3.740 10,739,267 -0.09(-2.31%)
Mar 26, 2020 3.789 3.917 3.612 3.829 14,799,441 +0.15(+4.01%)
Mar 25, 2020 3.691 3.888 3.336 3.681 17,437,272 +0.21(+5.95%)
Mar 24, 2020 3.327 3.632 3.218 3.474 14,001,526 +0.45(+14.98%)
Mar 23, 2020 3.100 3.376 2.962 3.022 17,373,136 -0.12(-3.76%)
Mar 20, 2020 3.504 3.666 3.100 3.140 16,562,208 -0.21(-6.18%)
Mar 19, 2020 3.130 3.573 2.588 3.346 16,501,028 +0.28(+8.97%)
Mar 18, 2020 3.809 3.927 2.933 3.071 19,421,804 -0.98(-24.27%)
Mar 17, 2020 3.976 4.203 3.897 4.055 16,558,595 +0.14(+3.52%)
Mar 16, 2020 3.986 4.212 3.907 3.917 16,061,364 -0.88(-18.28%)
Mar 13, 2020 4.281 4.793 4.055 4.793 18,515,246 +0.80(+19.95%)
Mar 12, 2020 3.986 4.183 3.671 3.996 20,715,752 -0.42(-9.58%)
Mar 11, 2020 4.626 4.655 4.301 4.419 20,436,996 -0.32(-6.85%)
Mar 10, 2020 4.852 4.960 4.331 4.744 11,843,713 +0.17(+3.66%)
Mar 09, 2020 4.449 4.901 4.429 4.577 13,441,435 -0.52(-10.23%)
Mar 06, 2020 5.187 5.620 4.936 5.098 14,989,272 -0.28(-5.13%)
Mar 05, 2020 5.443 5.531 5.236 5.374 10,545,564 -0.26(-4.55%)
Mar 04, 2020 5.580 5.649 5.413 5.630 11,007,260 +0.17(+3.06%)
Mar 03, 2020 5.856 6.023 5.364 5.462 16,913,330 -0.36(-6.25%)
Mar 02, 2020 5.748 5.827 5.393 5.827 17,947,302 +0.11(+1.89%)
Feb 28, 2020 5.344 5.797 5.295 5.718 17,669,694 +0.08(+1.40%)
Feb 27, 2020 5.994 6.023 5.630 5.640 21,461,948 -0.61(-9.76%)
Feb 26, 2020 6.358 6.486 6.181 6.250 14,606,340 -0.11(-1.70%)
Feb 25, 2020 6.673 6.693 6.161 6.358 17,543,510 -0.28(-4.15%)
Feb 24, 2020 6.702 6.732 6.545 6.634 15,267,664 -0.34(-4.94%)
Feb 21, 2020 7.047 7.106 6.939 6.978 7,306,465 -0.10(-1.39%)
Feb 20, 2020 7.234 7.234 6.732 7.076 26,878,416 -0.40(-5.39%)
Feb 19, 2020 7.352 7.598 7.352 7.480 8,848,630 +0.13(+1.74%)
Feb 18, 2020 7.234 7.441 7.204 7.352 7,600,671 +0.08(+1.08%)
Feb 14, 2020 7.539 7.559 7.204 7.273 9,775,043 -0.25(-3.27%)
Feb 13, 2020 7.401 7.618 7.401 7.519 7,279,611 +0.06(+0.79%)
Feb 12, 2020 7.726 7.765 7.450 7.460 10,140,479 -0.10(-1.30%)
Feb 11, 2020 7.460 7.726 7.431 7.559 6,556,980 +0.20(+2.67%)
Feb 10, 2020 7.391 7.441 7.283 7.362 4,938,077 -0.07(-0.93%)
Feb 07, 2020 7.529 7.529 7.382 7.431 5,797,438 -0.16(-2.08%)
Feb 06, 2020 7.775 7.805 7.549 7.588 6,517,476 -0.12(-1.53%)
Feb 05, 2020 7.549 7.775 7.480 7.706 11,711,484 +0.30(+3.98%)
Feb 04, 2020 7.323 7.480 7.293 7.411 9,290,438 +0.26(+3.58%)
Feb 03, 2020 6.939 7.254 6.889 7.155 11,978,627 +0.25(+3.56%)
Jan 31, 2020 6.978 7.047 6.771 6.909 11,665,797 -0.17(-2.36%)
Jan 30, 2020 6.988 7.076 6.850 7.076 10,614,074 +0.00(+0.00%)
Jan 29, 2020 7.067 7.145 6.968 7.076 8,559,941 +0.03(+0.42%)
Jan 28, 2020 7.204 7.254 6.949 7.047 15,913,900 -0.07(-0.97%)
Jan 27, 2020 7.027 7.204 6.968 7.116 8,895,478 -0.15(-2.03%)
Jan 24, 2020 7.332 7.382 7.116 7.263 13,395,609 -0.07(-0.94%)
Jan 23, 2020 7.529 7.578 7.136 7.332 15,112,984 -0.30(-3.87%)
Jan 22, 2020 7.441 7.657 7.441 7.628 7,330,913 +0.17(+2.24%)
Jan 21, 2020 7.657 7.697 7.313 7.460 12,944,399 -0.31(-3.93%)
Jan 17, 2020 7.765 7.844 7.687 7.765 6,065,572 +0.06(+0.77%)
Jan 16, 2020 7.726 7.815 7.677 7.706 7,008,137 +0.03(+0.38%)
Jan 15, 2020 7.775 7.824 7.628 7.677 7,425,447 -0.10(-1.27%)
Jan 14, 2020 7.460 7.903 7.401 7.775 10,472,378 +0.30(+3.95%)
Jan 13, 2020 7.519 7.628 7.391 7.480 8,652,906 +0.00(+0.00%)
Jan 10, 2020 7.677 7.765 7.441 7.480 9,788,759 -0.16(-2.06%)
Jan 09, 2020 7.765 7.834 7.510 7.637 10,930,438 -0.17(-2.14%)
Jan 08, 2020 7.854 7.972 7.765 7.805 9,980,073 -0.05(-0.63%)
Jan 07, 2020 7.667 8.021 7.657 7.854 12,245,354 +0.19(+2.44%)
Jan 06, 2020 7.657 7.785 7.519 7.667 9,424,420 -0.03(-0.38%)
Jan 03, 2020 7.726 7.893 7.628 7.697 8,818,641 -0.02(-0.26%)
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.