Cleveland-Cliffs Inc (NY: CLF )

21.46 USD -0.10 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.