Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

16.00 +0.22 (+1.39%)
Streaming Delayed Price Updated: 3:11 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 13.63 14.02 13.43 13.47 10,037,994 -0.30(-2.18%)
Sep 29, 2022 13.86 13.97 13.39 13.77 9,756,979 -0.21(-1.50%)
Sep 28, 2022 13.47 14.05 13.13 13.98 12,279,850 +0.38(+2.79%)
Sep 27, 2022 13.36 13.71 13.28 13.60 13,033,616 +0.52(+3.98%)
Sep 26, 2022 13.08 13.65 13.02 13.08 14,918,251 -0.19(-1.43%)
Sep 23, 2022 13.56 13.66 12.90 13.27 20,153,648 -0.83(-5.89%)
Sep 22, 2022 14.49 14.62 13.96 14.10 15,141,826 -0.18(-1.26%)
Sep 21, 2022 14.73 14.90 14.26 14.28 12,899,607 -0.28(-1.92%)
Sep 20, 2022 14.60 14.77 14.41 14.56 13,488,547 -0.46(-3.06%)
Sep 19, 2022 14.68 15.29 14.68 15.02 12,989,165 +0.02(+0.13%)
Sep 16, 2022 14.96 15.15 14.83 15.00 21,597,868 -0.23(-1.51%)
Sep 15, 2022 15.46 16.03 15.15 15.23 17,995,316 -0.12(-0.78%)
Sep 14, 2022 16.33 16.39 15.18 15.35 26,844,602 -1.43(-8.52%)
Sep 13, 2022 17.46 17.80 16.68 16.78 15,799,730 -1.25(-6.93%)
Sep 12, 2022 18.87 19.05 18.01 18.03 12,955,938 -0.70(-3.74%)
Sep 09, 2022 17.86 18.85 17.86 18.73 15,894,637 +1.10(+6.24%)
Sep 08, 2022 17.05 17.90 16.98 17.63 13,394,744 +0.34(+1.97%)
Sep 07, 2022 16.94 17.40 16.54 17.29 12,608,823 -0.01(-0.06%)
Sep 06, 2022 17.06 17.47 16.88 17.30 12,063,473 +0.49(+2.91%)
Sep 02, 2022 17.06 17.39 16.70 16.81 10,913,615 +0.20(+1.20%)
Sep 01, 2022 16.69 16.82 16.16 16.61 13,836,079 -0.66(-3.82%)
Aug 31, 2022 17.57 17.77 17.20 17.27 12,671,809 -0.33(-1.88%)
Aug 30, 2022 18.63 18.74 17.44 17.60 11,645,079 -0.95(-5.12%)
Aug 29, 2022 18.42 19.14 18.16 18.55 9,850,039 -0.18(-0.96%)
Aug 26, 2022 19.47 19.89 18.62 18.73 12,370,835 -0.66(-3.40%)
Aug 25, 2022 18.53 19.43 18.40 19.39 9,609,542 +1.15(+6.30%)
Aug 24, 2022 17.60 18.42 17.46 18.24 11,386,832 +0.36(+2.01%)
Aug 23, 2022 17.40 18.38 17.40 17.88 12,380,652 +0.61(+3.53%)
Aug 22, 2022 17.35 17.46 16.99 17.27 10,471,547 -0.52(-2.92%)
Aug 19, 2022 18.02 18.13 17.68 17.79 8,530,260 -0.66(-3.58%)
Aug 18, 2022 18.66 18.79 18.29 18.45 8,760,612 -0.02(-0.11%)
Aug 17, 2022 19.19 19.19 18.35 18.47 13,397,781 -1.19(-6.05%)
Aug 16, 2022 19.53 19.82 19.28 19.66 8,188,974 +0.43(+2.24%)
Aug 15, 2022 19.25 19.30 18.85 19.23 8,933,403 -0.44(-2.24%)
Aug 12, 2022 19.45 19.75 19.25 19.67 9,301,586 +0.22(+1.13%)
Aug 11, 2022 20.09 20.37 19.33 19.45 12,237,630 -0.30(-1.52%)
Aug 10, 2022 19.55 19.90 19.25 19.75 10,044,117 +0.72(+3.78%)
Aug 09, 2022 18.67 19.07 18.53 19.03 10,693,968 +0.46(+2.48%)
Aug 08, 2022 18.57 19.11 18.34 18.57 13,489,074 +0.26(+1.42%)
Aug 05, 2022 17.73 18.79 17.66 18.31 12,354,813 +0.37(+2.06%)
Aug 04, 2022 17.18 18.33 17.05 17.94 16,612,843 +0.82(+4.79%)
Aug 03, 2022 17.09 17.25 16.90 17.12 9,915,243 +0.07(+0.41%)
Aug 02, 2022 17.28 17.38 16.64 17.05 13,214,738 -0.46(-2.63%)
Aug 01, 2022 17.42 17.62 17.11 17.51 12,979,488 -0.20(-1.13%)
Jul 29, 2022 17.19 17.75 16.93 17.71 13,246,733 +0.76(+4.48%)
Jul 28, 2022 16.84 17.23 16.52 16.95 14,600,964 +0.30(+1.80%)
Jul 27, 2022 16.38 16.84 15.80 16.65 20,526,938 +0.31(+1.90%)
Jul 26, 2022 16.45 16.78 16.19 16.34 13,399,443 -0.22(-1.33%)
Jul 25, 2022 15.74 16.64 15.74 16.56 19,942,600 +0.94(+6.02%)
Jul 22, 2022 17.10 17.20 15.49 15.62 32,455,938 -1.52(-8.87%)
Jul 21, 2022 16.80 17.20 16.45 17.14 24,676,004 +0.54(+3.25%)
Jul 20, 2022 16.50 16.80 16.28 16.60 13,314,796 +0.15(+0.91%)
Jul 19, 2022 15.61 16.48 15.55 16.45 15,511,542 +0.92(+5.92%)
Jul 18, 2022 15.43 15.88 15.41 15.53 13,522,727 +0.54(+3.60%)
Jul 15, 2022 14.62 15.00 14.38 14.99 14,720,797 +0.47(+3.24%)
Jul 14, 2022 15.00 15.09 14.31 14.52 21,292,250 -1.04(-6.68%)
Jul 13, 2022 14.90 15.59 14.77 15.56 16,339,906 +0.47(+3.11%)
Jul 12, 2022 14.99 15.60 14.95 15.09 14,987,184 -0.01(-0.07%)
Jul 11, 2022 15.19 15.83 15.09 15.10 14,382,596 -0.37(-2.39%)
Jul 08, 2022 15.92 15.98 15.10 15.47 17,555,840 -0.25(-1.59%)
Jul 07, 2022 15.81 16.17 15.68 15.72 17,490,088 +0.53(+3.49%)
Jul 06, 2022 15.00 15.43 14.75 15.19 22,333,242 +0.01(+0.07%)
Jul 05, 2022 15.19 15.36 14.68 15.18 22,524,412 -0.58(-3.68%)
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.