Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

16.42 +0.56 (+3.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 10.16 10.36 10.12 10.31 9,777,066 +0.11(+1.13%)
Jul 30, 2018 10.25 10.35 10.16 10.19 7,648,487 +0.00(+0.00%)
Jul 27, 2018 10.40 10.50 10.06 10.19 14,494,415 -0.10(-0.93%)
Jul 26, 2018 9.927 10.44 9.669 10.29 18,151,808 -0.03(-0.28%)
Jul 25, 2018 10.07 10.40 10.06 10.32 18,315,350 +0.22(+2.18%)
Jul 24, 2018 10.68 10.93 9.955 10.10 40,749,792 -0.30(-2.85%)
Jul 23, 2018 9.879 10.80 9.783 10.39 49,324,384 +0.88(+9.24%)
Jul 20, 2018 9.010 9.917 8.642 9.516 54,490,304 +1.07(+12.67%)
Jul 19, 2018 8.303 8.494 8.193 8.446 21,912,450 +0.07(+0.80%)
Jul 18, 2018 8.188 8.408 8.159 8.379 9,999,104 +0.29(+3.54%)
Jul 17, 2018 7.787 8.150 7.787 8.092 10,683,464 +0.26(+3.29%)
Jul 16, 2018 8.054 8.111 7.748 7.834 12,247,285 -0.19(-2.38%)
Jul 13, 2018 7.968 8.092 7.896 8.025 4,680,319 +0.06(+0.72%)
Jul 12, 2018 7.978 8.040 7.787 7.968 7,086,302 +0.08(+0.97%)
Jul 11, 2018 7.949 7.982 7.748 7.892 11,536,516 -0.23(-2.82%)
Jul 10, 2018 8.121 8.197 7.987 8.121 7,314,982 -0.01(-0.12%)
Jul 09, 2018 8.150 8.197 8.035 8.131 5,597,192 +0.04(+0.47%)
Jul 06, 2018 7.959 8.121 7.834 8.092 6,317,979 +0.06(+0.71%)
Jul 05, 2018 7.911 8.150 7.853 8.035 7,289,452 +0.20(+2.56%)
Jul 03, 2018 7.834 7.834 7.834 0 -0.29(-3.53%)
Jul 02, 2018 7.930 8.168 7.911 8.121 6,583,913 +0.07(+0.83%)
Jun 29, 2018 8.092 8.341 8.045 8.054 8,015,425 +0.06(+0.72%)
Jun 28, 2018 7.978 8.064 7.767 7.997 8,631,432 +0.01(+0.12%)
Jun 27, 2018 8.178 8.206 7.920 7.987 11,336,291 -0.16(-1.99%)
Jun 26, 2018 8.083 8.197 7.882 8.150 10,802,807 +0.12(+1.55%)
Jun 25, 2018 8.455 8.525 7.963 8.025 16,643,229 -0.57(-6.67%)
Jun 22, 2018 8.341 8.732 8.279 8.599 14,960,791 +0.38(+4.65%)
Jun 21, 2018 8.178 8.350 8.121 8.217 5,929,270 -0.07(-0.81%)
Jun 20, 2018 8.197 8.312 8.102 8.283 5,952,899 +0.17(+2.12%)
Jun 19, 2018 8.064 8.193 8.016 8.111 7,591,509 -0.19(-2.30%)
Jun 18, 2018 8.188 8.350 8.169 8.303 4,555,462 +0.03(+0.35%)
Jun 15, 2018 8.417 7.959 8.274 12,342,857 -0.14(-1.70%)
Jun 14, 2018 8.455 8.498 8.283 8.417 6,969,707 +0.02(+0.23%)
Jun 13, 2018 8.494 8.594 8.226 8.398 15,092,801 -0.06(-0.68%)
Jun 12, 2018 8.455 8.599 8.331 8.455 7,845,769 +0.12(+1.49%)
Jun 11, 2018 8.140 8.379 8.140 8.331 6,269,317 +0.23(+2.83%)
Jun 08, 2018 8.073 8.150 7.997 8.102 4,682,428 +0.03(+0.36%)
Jun 07, 2018 8.236 8.264 8.006 8.073 7,347,955 -0.17(-2.09%)
Jun 06, 2018 8.255 7.916 8.245 10,175,470 +0.32(+4.10%)
Jun 05, 2018 7.997 8.083 7.844 7.920 5,913,211 -0.06(-0.72%)
Jun 04, 2018 8.341 8.408 7.968 7.978 9,652,560 -0.31(-3.69%)
Jun 01, 2018 8.178 8.360 8.116 8.283 7,230,532 +0.20(+2.48%)
May 31, 2018 8.245 8.455 7.997 8.083 10,905,157 +0.14(+1.81%)
May 30, 2018 8.006 8.111 7.911 7.939 8,712,309 +0.03(+0.36%)
May 29, 2018 7.796 8.035 7.748 7.911 6,954,222 +0.05(+0.61%)
May 25, 2018 7.863 7.863 7.863 0 -0.18(-2.26%)
May 24, 2018 8.035 8.140 7.892 8.045 7,282,312 -0.02(-0.24%)
May 23, 2018 8.073 8.169 8.016 8.064 5,823,988 -0.11(-1.40%)
May 22, 2018 8.064 8.245 8.021 8.178 8,029,173 +0.21(+2.64%)
May 21, 2018 8.226 8.264 7.911 7.968 10,652,919 -0.26(-3.14%)
May 18, 2018 8.522 8.675 8.111 8.226 15,412,627 -0.32(-3.80%)
May 17, 2018 8.293 8.646 8.283 8.551 11,194,109 +0.20(+2.40%)
May 16, 2018 8.226 8.522 8.159 8.350 14,884,266 +0.16(+1.98%)
May 15, 2018 7.882 8.197 7.796 8.188 7,625,698 +0.18(+2.27%)
May 14, 2018 8.083 8.187 7.935 8.006 9,075,420 -0.04(-0.48%)
May 11, 2018 8.025 8.245 8.025 8.045 9,446,397 +0.09(+1.08%)
May 10, 2018 7.758 8.121 7.748 7.959 11,830,008 +0.24(+3.09%)
May 09, 2018 7.586 7.863 7.548 7.720 13,553,103 +0.28(+3.72%)
May 08, 2018 7.357 7.596 7.318 7.443 8,250,399 +0.06(+0.78%)
May 07, 2018 7.404 7.510 7.309 7.385 6,243,140 +0.04(+0.52%)
May 04, 2018 6.936 7.357 6.898 7.347 10,371,593 +0.35(+5.05%)
May 03, 2018 7.022 7.080 6.901 6.994 7,670,785 -0.02(-0.27%)
May 02, 2018 6.946 7.166 6.927 7.013 9,437,556 +0.13(+1.94%)
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.