Cleveland-Cliffs Inc (NY: CLF )

21.84 USD -0.93 (-4.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 10.90 10.97 10.53 10.68 9,468,938 -0.08(-0.74%)
Oct 31, 2018 10.25 10.77 10.22 10.76 9,833,407 +0.66(+6.53%)
Oct 30, 2018 9.960 10.21 9.610 10.10 8,913,371 +0.03(+0.30%)
Oct 29, 2018 10.21 10.35 9.950 10.07 7,723,166 -0.02(-0.20%)
Oct 26, 2018 10.20 10.36 9.820 10.09 15,909,800 -0.39(-3.72%)
Oct 25, 2018 10.29 10.63 10.24 10.48 7,861,234 +0.29(+2.85%)
Oct 24, 2018 11.11 11.26 10.18 10.19 15,177,492 -1.00(-8.94%)
Oct 23, 2018 11.00 11.27 10.77 11.19 11,752,868 -0.15(-1.32%)
Oct 22, 2018 11.05 11.46 10.79 11.34 13,540,091 +0.29(+2.62%)
Oct 19, 2018 11.67 11.70 10.32 11.05 35,486,700 -0.43(-3.75%)
Oct 18, 2018 11.77 11.81 11.20 11.48 13,797,631 -0.36(-3.04%)
Oct 17, 2018 11.78 11.86 11.54 11.84 6,392,574 +0.06(+0.51%)
Oct 16, 2018 11.86 12.00 11.68 11.78 6,585,137 -0.01(-0.08%)
Oct 15, 2018 11.92 12.00 11.61 11.79 7,615,441 -0.22(-1.83%)
Oct 12, 2018 11.94 12.09 11.78 12.01 7,022,400 +0.32(+2.74%)
Oct 11, 2018 11.56 12.03 11.35 11.69 7,940,918 +0.09(+0.78%)
Oct 10, 2018 12.17 12.35 11.57 11.60 10,372,722 -0.66(-5.38%)
Oct 09, 2018 12.37 12.49 12.17 12.26 4,661,205 -0.14(-1.13%)
Oct 08, 2018 12.40 12.54 12.21 12.40 6,227,437 +0.04(+0.32%)
Oct 05, 2018 12.20 12.55 12.07 12.36 8,859,900 +0.07(+0.57%)
Oct 04, 2018 12.62 12.64 11.91 12.29 7,728,077 -0.30(-2.38%)
Oct 03, 2018 12.63 12.94 12.51 12.59 8,316,984 +0.01(+0.08%)
Oct 02, 2018 12.68 12.85 12.52 12.58 5,472,373 -0.19(-1.49%)
Oct 01, 2018 12.75 12.93 12.34 12.77 9,668,332 +0.11(+0.87%)
Sep 28, 2018 12.75 13.04 12.61 12.66 8,908,000 -0.16(-1.25%)
Sep 27, 2018 12.58 12.85 12.47 12.82 6,906,459 +0.16(+1.26%)
Sep 26, 2018 13.07 13.10 12.50 12.66 13,857,137 -0.25(-1.94%)
Sep 25, 2018 12.54 12.98 12.50 12.91 9,134,080 +0.51(+4.11%)
Sep 24, 2018 12.15 12.64 12.15 12.40 8,540,345 +0.24(+1.97%)
Sep 21, 2018 12.28 12.42 12.04 12.16 10,598,900 -0.06(-0.49%)
Sep 20, 2018 12.37 12.39 12.01 12.22 11,776,617 +0.11(+0.91%)
Sep 19, 2018 12.25 12.46 11.95 12.11 11,305,890 -0.09(-0.74%)
Sep 18, 2018 11.80 12.25 11.73 12.20 14,479,320 +0.45(+3.83%)
Sep 17, 2018 11.62 11.83 11.46 11.75 8,882,030 +0.24(+2.09%)
Sep 14, 2018 11.25 11.66 11.22 11.51 13,907,500 +0.39(+3.51%)
Sep 13, 2018 11.30 11.39 10.95 11.12 13,781,655 -0.01(-0.09%)
Sep 12, 2018 10.55 11.23 10.53 11.13 15,191,728 +0.57(+5.40%)
Sep 11, 2018 10.70 10.80 10.47 10.56 7,222,680 -0.29(-2.67%)
Sep 10, 2018 10.75 10.92 10.67 10.85 7,825,073 +0.15(+1.40%)
Sep 07, 2018 10.39 10.84 10.30 10.70 11,595,200 +0.32(+3.08%)
Sep 06, 2018 10.20 10.64 10.20 10.38 11,880,457 +0.23(+2.27%)
Sep 05, 2018 9.770 10.19 9.725 10.15 9,087,029 +0.38(+3.89%)
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.