Cleveland-Cliffs Inc (NY: CLF )

19.67 USD -0.68 (-3.34%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 9.950 10.17 9.910 9.990 9,359,600 +0.27(+2.78%)
Mar 28, 2019 9.590 9.770 9.510 9.720 7,773,027 +0.18(+1.89%)
Mar 27, 2019 9.490 9.610 9.340 9.540 6,395,630 +0.07(+0.74%)
Mar 26, 2019 9.520 9.665 9.380 9.470 7,447,403 +0.10(+1.07%)
Mar 25, 2019 9.310 9.530 9.210 9.370 7,465,412 +0.07(+0.75%)
Mar 22, 2019 9.740 9.830 9.300 9.300 9,722,900 -0.55(-5.58%)
Mar 21, 2019 9.670 9.970 9.590 9.850 8,534,311 +0.17(+1.76%)
Mar 20, 2019 9.780 9.840 9.470 9.680 9,700,562 -0.15(-1.53%)
Mar 19, 2019 10.41 10.49 9.800 9.830 15,936,072 -0.47(-4.56%)
Mar 18, 2019 10.12 10.61 10.10 10.30 11,931,216 +0.34(+3.41%)
Mar 15, 2019 9.950 10.18 9.860 9.960 9,588,400 +0.01(+0.10%)
Mar 14, 2019 10.03 10.15 9.950 9.950 9,482,061 -0.19(-1.87%)
Mar 13, 2019 10.04 10.24 9.838 10.14 11,509,115 +0.17(+1.71%)
Mar 12, 2019 10.02 10.19 9.960 9.970 11,787,376 +0.08(+0.81%)
Mar 11, 2019 9.850 9.940 9.630 9.890 7,642,583 +0.11(+1.12%)
Mar 08, 2019 9.710 9.840 9.595 9.780 10,599,100 -0.13(-1.31%)
Mar 07, 2019 10.04 10.11 9.860 9.910 8,151,817 -0.13(-1.29%)
Mar 06, 2019 10.50 10.53 10.02 10.04 11,392,005 -0.46(-4.38%)
Mar 05, 2019 10.80 10.82 10.38 10.50 9,851,509 -0.27(-2.51%)
Mar 04, 2019 10.85 10.92 10.52 10.77 7,881,984 -0.12(-1.10%)
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.