Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

15.78 +0.59 (+3.88%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jul 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 15.13 15.84 14.95 15.76 27,480,064 +0.39(+2.54%)
Jun 30, 2022 15.18 15.57 14.75 15.37 26,041,676 -0.28(-1.79%)
Jun 29, 2022 16.07 16.12 15.16 15.65 16,121,954 -0.25(-1.57%)
Jun 28, 2022 16.52 16.79 15.80 15.90 14,270,307 -0.46(-2.81%)
Jun 27, 2022 16.95 17.10 16.25 16.36 16,087,388 -0.12(-0.73%)
Jun 24, 2022 15.90 16.62 15.71 16.48 19,499,572 +0.80(+5.10%)
Jun 23, 2022 16.29 16.33 15.31 15.68 20,435,896 -0.59(-3.63%)
Jun 22, 2022 16.00 16.62 15.86 16.27 15,843,291 -0.49(-2.92%)
Jun 21, 2022 17.48 17.68 16.74 16.76 14,907,540 -0.33(-1.93%)
Jun 17, 2022 17.09 17.39 16.61 17.09 26,323,516 +0.18(+1.06%)
Jun 16, 2022 17.35 17.42 16.66 16.91 20,792,492 -1.14(-6.32%)
Jun 15, 2022 17.83 18.45 17.47 18.05 21,752,620 +0.41(+2.32%)
Jun 14, 2022 18.01 18.32 17.42 17.64 21,619,926 -0.50(-2.76%)
Jun 13, 2022 18.66 18.78 17.82 18.14 23,125,540 -1.50(-7.64%)
Jun 10, 2022 20.04 20.29 19.52 19.64 18,424,794 -1.00(-4.84%)
Jun 09, 2022 22.10 22.13 20.63 20.64 20,955,374 -1.86(-8.27%)
Jun 08, 2022 23.45 23.76 22.31 22.50 17,482,700 -1.41(-5.90%)
Jun 07, 2022 23.06 23.91 22.82 23.91 10,854,315 +0.59(+2.53%)
Jun 06, 2022 23.21 23.36 22.61 23.32 11,558,562 +0.34(+1.48%)
Jun 03, 2022 23.08 23.29 22.57 22.98 12,389,787 -0.54(-2.30%)
Jun 02, 2022 23.89 24.35 23.25 23.52 12,846,959 +0.07(+0.30%)
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.