Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

22.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 20.81 21.51 20.55 21.33 10,572,941 +0.71(+3.44%)
Feb 27, 2023 20.12 20.84 20.10 20.62 9,484,054 +0.90(+4.56%)
Feb 24, 2023 19.59 19.93 19.27 19.72 10,192,378 -0.41(-2.04%)
Feb 23, 2023 19.99 20.28 19.66 20.13 9,536,536 +0.19(+0.95%)
Feb 22, 2023 19.78 20.11 19.57 19.94 7,790,613 +0.10(+0.50%)
Feb 21, 2023 19.70 20.20 19.56 19.84 8,659,059 +0.02(+0.10%)
Feb 17, 2023 20.47 20.47 19.64 19.82 8,609,058 -0.77(-3.74%)
Feb 16, 2023 20.30 21.06 20.24 20.59 10,915,604 +0.11(+0.54%)
Feb 15, 2023 20.10 20.63 19.89 20.48 10,775,702 +0.07(+0.34%)
Feb 14, 2023 19.28 20.59 19.01 20.41 20,609,148 +0.30(+1.49%)
Feb 13, 2023 19.85 20.31 19.55 20.11 9,932,903 +0.17(+0.85%)
Feb 10, 2023 19.61 20.00 19.43 19.94 7,741,768 +0.06(+0.30%)
Feb 09, 2023 20.47 20.65 19.83 19.88 6,948,478 -0.33(-1.63%)
Feb 08, 2023 20.03 20.56 19.88 20.21 7,352,841 +0.04(+0.20%)
Feb 07, 2023 20.89 20.93 19.80 20.17 11,358,120 -0.67(-3.21%)
Feb 06, 2023 21.26 21.39 20.62 20.84 8,392,709 -0.76(-3.52%)
Feb 03, 2023 21.71 22.54 21.54 21.60 10,066,805 -0.03(-0.14%)
Feb 02, 2023 22.00 22.11 21.28 21.63 8,831,759 -0.26(-1.19%)
Feb 01, 2023 21.23 21.98 20.95 21.89 9,627,308 +0.54(+2.53%)
Jan 31, 2023 21.00 21.41 20.74 21.35 9,856,378 +0.13(+0.61%)
Jan 30, 2023 21.33 21.63 21.09 21.22 6,814,914 -0.40(-1.85%)
Jan 27, 2023 21.13 21.75 21.09 21.62 8,346,120 +0.34(+1.60%)
Jan 26, 2023 21.13 21.33 20.51 21.28 9,626,328 +0.50(+2.41%)
Jan 25, 2023 19.92 20.86 19.74 20.78 9,830,169 +0.59(+2.92%)
Jan 24, 2023 20.60 20.60 19.87 20.19 9,598,089 -0.42(-2.04%)
Jan 23, 2023 20.97 21.02 20.37 20.61 10,633,227 -0.36(-1.72%)
Jan 20, 2023 20.39 20.99 20.23 20.97 8,864,851 +0.59(+2.89%)
Jan 19, 2023 20.36 20.66 20.07 20.38 9,224,097 -0.36(-1.74%)
Jan 18, 2023 21.42 21.51 20.73 20.74 12,496,126 -0.18(-0.86%)
Jan 17, 2023 21.04 21.56 20.59 20.92 13,010,506 +0.00(+0.00%)
Jan 13, 2023 20.88 20.96 20.34 20.92 13,597,640 +0.02(+0.10%)
Jan 12, 2023 20.18 20.90 19.88 20.90 25,452,812 +1.67(+8.68%)
Jan 11, 2023 18.93 19.31 18.81 19.23 9,732,348 +0.42(+2.23%)
Jan 10, 2023 18.25 18.86 18.11 18.81 9,133,997 +0.63(+3.47%)
Jan 09, 2023 18.76 18.94 18.18 18.18 10,658,022 -0.47(-2.52%)
Jan 06, 2023 18.00 18.80 17.86 18.65 14,137,544 +1.05(+5.97%)
Jan 05, 2023 17.20 17.83 16.68 17.60 11,685,231 +0.40(+2.33%)
Jan 04, 2023 16.60 17.46 16.52 17.20 14,133,731 +0.41(+2.44%)
Jan 03, 2023 16.33 17.29 16.31 16.79 13,873,868 +0.68(+4.22%)
Dec 30, 2022 16.31 16.50 15.93 16.11 7,492,094 -0.38(-2.30%)
Dec 29, 2022 16.42 16.65 16.12 16.49 10,536,474 +0.24(+1.48%)
Dec 28, 2022 17.30 17.31 16.14 16.25 10,789,847 -1.07(-6.18%)
Dec 27, 2022 17.06 17.55 16.90 17.32 9,017,410 +0.42(+2.49%)
Dec 23, 2022 17.08 17.37 16.66 16.90 12,892,076 -0.02(-0.12%)
Dec 22, 2022 16.07 16.94 16.00 16.92 27,080,276 +1.79(+11.83%)
Dec 21, 2022 14.70 15.26 14.61 15.13 9,699,120 +0.74(+5.14%)
Dec 20, 2022 14.42 14.86 14.28 14.39 11,947,181 +0.07(+0.49%)
Dec 19, 2022 15.11 15.25 14.22 14.32 10,383,736 -0.81(-5.35%)
Dec 16, 2022 14.92 15.48 14.80 15.13 28,208,512 +0.11(+0.73%)
Dec 15, 2022 15.25 15.37 14.60 15.02 14,700,333 -0.64(-4.09%)
Dec 14, 2022 15.72 15.90 15.43 15.66 9,085,556 -0.26(-1.63%)
Dec 13, 2022 16.35 16.55 15.75 15.92 14,623,437 +0.26(+1.66%)
Dec 12, 2022 15.41 15.68 15.08 15.66 8,526,883 +0.16(+1.03%)
Dec 09, 2022 16.13 16.40 15.49 15.50 8,804,550 -0.66(-4.08%)
Dec 08, 2022 16.24 16.64 16.05 16.16 8,726,151 +0.33(+2.08%)
Dec 07, 2022 15.91 16.47 15.81 15.83 10,287,490 -0.29(-1.80%)
Dec 06, 2022 16.00 16.17 15.66 16.12 12,630,292 +0.34(+2.15%)
Dec 05, 2022 16.50 16.61 15.74 15.78 12,488,061 -0.64(-3.90%)
Dec 02, 2022 15.61 16.50 15.60 16.42 13,579,341 +0.56(+3.53%)
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.