Cleveland-Cliffs Inc (NY: CLF )

20.20 USD -0.16 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.70 10.92 10.51 10.71 15,695,697 -0.11(-1.02%)
Jan 30, 2019 9.830 10.93 9.770 10.82 37,540,973 +1.63(+17.74%)
Jan 29, 2019 9.600 9.740 9.150 9.190 7,225,591 -0.26(-2.75%)
Jan 28, 2019 9.670 9.690 9.260 9.450 11,224,097 -0.16(-1.66%)
Jan 25, 2019 9.080 9.760 9.050 9.610 14,350,300 +0.69(+7.74%)
Jan 24, 2019 8.690 8.940 8.670 8.920 6,574,872 +0.20(+2.29%)
Jan 23, 2019 8.690 8.830 8.590 8.720 4,956,617 +0.00(+0.00%)
Jan 22, 2019 8.880 8.880 8.560 8.720 7,292,111 -0.29(-3.22%)
Jan 18, 2019 9.140 9.150 8.900 9.010 9,298,000 -0.04(-0.44%)
Jan 17, 2019 8.650 9.130 8.610 9.050 7,236,946 +0.34(+3.90%)
Jan 16, 2019 8.430 8.720 8.430 8.710 5,629,775 +0.30(+3.57%)
Jan 15, 2019 8.610 8.720 8.380 8.410 5,174,447 -0.16(-1.87%)
Jan 14, 2019 8.490 8.690 8.320 8.570 5,277,479 -0.03(-0.35%)
Jan 11, 2019 8.670 8.750 8.500 8.600 6,011,200 -0.16(-1.83%)
Jan 10, 2019 8.720 8.760 8.550 8.760 5,235,435 -0.05(-0.57%)
Jan 09, 2019 8.600 8.830 8.500 8.810 7,252,530 +0.25(+2.92%)
Jan 08, 2019 8.830 8.910 8.370 8.560 8,257,912 -0.17(-1.95%)
Jan 07, 2019 8.550 8.820 8.170 8.730 12,217,316 +0.26(+3.07%)
Jan 04, 2019 7.830 8.640 7.800 8.470 12,417,900 +0.84(+11.01%)
Jan 03, 2019 7.760 7.865 7.490 7.630 7,097,061 -0.23(-2.93%)
Jan 02, 2019 7.490 7.960 7.440 7.860 6,365,724 +0.17(+2.21%)
Dec 31, 2018 7.920 7.960 7.460 7.690 7,989,700 -0.17(-2.16%)
Dec 28, 2018 7.770 7.980 7.720 7.860 5,686,300 +0.10(+1.29%)
Dec 27, 2018 7.800 7.850 7.450 7.760 8,697,048 -0.26(-3.24%)
Dec 26, 2018 7.540 8.030 7.400 8.020 7,168,109 +0.45(+5.94%)
Dec 24, 2018 7.600 7.680 7.480 7.570 4,734,400 -0.11(-1.43%)
Dec 21, 2018 7.810 8.010 7.640 7.680 9,850,800 -0.14(-1.79%)
Dec 20, 2018 8.010 8.195 7.570 7.820 9,259,544 -0.14(-1.76%)
Dec 19, 2018 8.400 8.530 7.860 7.960 8,761,042 -0.41(-4.90%)
Dec 18, 2018 8.050 8.410 8.030 8.370 8,663,460 +0.40(+5.02%)
Dec 17, 2018 7.990 8.370 7.930 7.970 8,332,842 -0.04(-0.50%)
Dec 14, 2018 8.070 8.390 7.940 8.010 8,518,600 -0.22(-2.67%)
Dec 13, 2018 8.410 8.500 8.070 8.230 9,168,440 -0.14(-1.67%)
Dec 12, 2018 9.100 9.100 8.280 8.370 16,508,517 -0.63(-7.00%)
Dec 11, 2018 9.080 9.080 8.760 9.000 7,070,416 +0.18(+2.04%)
Dec 10, 2018 8.880 8.930 8.640 8.820 9,251,079 -0.11(-1.23%)
Dec 07, 2018 9.130 9.290 8.850 8.930 6,894,000 -0.10(-1.11%)
Dec 06, 2018 8.930 9.030 8.670 9.030 8,584,941 -0.11(-1.20%)
Dec 04, 2018 9.590 9.710 9.110 9.140 5,917,200 -0.46(-4.79%)
Dec 03, 2018 9.590 9.740 9.450 9.600 6,705,622 +0.32(+3.45%)
Nov 30, 2018 9.360 9.490 9.170 9.280 7,469,100 -0.16(-1.69%)
Nov 29, 2018 9.280 9.480 9.060 9.440 7,994,873 +0.07(+0.75%)
Nov 28, 2018 8.880 9.430 8.710 9.370 11,305,331 +0.49(+5.52%)
Nov 27, 2018 8.500 8.920 8.430 8.880 9,625,272 +0.21(+2.42%)
Nov 26, 2018 8.950 9.090 8.550 8.670 16,166,801 -0.11(-1.25%)
Nov 23, 2018 9.280 9.300 8.660 8.780 9,816,400 -0.72(-7.58%)
Nov 21, 2018 9.500 9.500 9.500 0 +0.08(+0.85%)
Nov 20, 2018 9.710 9.795 9.170 9.420 11,451,167 -0.54(-5.42%)
Nov 19, 2018 10.23 10.25 9.750 9.960 6,635,293 -0.34(-3.30%)
Nov 16, 2018 10.00 10.38 9.960 10.30 5,099,300 +0.27(+2.69%)
Nov 15, 2018 9.710 10.05 9.680 10.03 6,431,029 +0.26(+2.66%)
Nov 14, 2018 10.46 10.59 9.640 9.770 11,195,647 -0.63(-6.06%)
Nov 13, 2018 9.990 10.42 9.910 10.40 9,656,488 +0.40(+4.00%)
Nov 12, 2018 9.850 10.15 9.740 10.00 7,299,192 +0.17(+1.73%)
Nov 09, 2018 10.19 10.37 9.720 9.830 10,456,100 -0.61(-5.84%)
Nov 08, 2018 10.81 10.82 10.39 10.44 4,322,343 -0.37(-3.42%)
Nov 07, 2018 10.65 10.90 10.58 10.81 4,283,087 +0.26(+2.46%)
Nov 06, 2018 11.00 11.03 10.50 10.55 8,176,276 -0.40(-3.65%)
Nov 05, 2018 10.79 11.28 10.76 10.95 8,957,924 +0.22(+2.05%)
Nov 02, 2018 10.76 10.88 10.41 10.73 8,329,600 +0.05(+0.47%)
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.