Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

15.04 -0.11 (-0.69%)
Streaming Delayed Price Updated: 11:42 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 9.602 9.602 9.602 0 +0.28(+2.97%)
Aug 30, 2018 9.755 9.793 9.105 9.325 17,989,074 -0.54(-5.52%)
Aug 29, 2018 9.774 9.955 9.635 9.869 5,847,838 +0.07(+0.68%)
Aug 28, 2018 9.812 9.936 9.669 9.803 8,176,712 +0.11(+1.08%)
Aug 27, 2018 9.459 9.793 9.349 9.697 7,895,673 +0.26(+2.73%)
Aug 24, 2018 9.306 9.463 9.220 9.439 6,532,069 +0.27(+2.92%)
Aug 23, 2018 9.554 9.621 9.162 9.172 9,076,908 -0.40(-4.19%)
Aug 22, 2018 9.401 9.640 9.373 9.573 7,917,009 +0.21(+2.24%)
Aug 21, 2018 9.277 9.506 9.277 9.363 6,914,640 +0.07(+0.72%)
Aug 20, 2018 9.487 9.535 9.229 9.296 6,565,556 -0.12(-1.32%)
Aug 17, 2018 9.353 9.487 9.172 9.420 6,810,693 +0.07(+0.72%)
Aug 16, 2018 9.506 9.535 9.210 9.353 9,421,844 -0.06(-0.61%)
Aug 15, 2018 9.258 9.478 8.998 9.411 20,106,190 -0.07(-0.71%)
Aug 14, 2018 9.783 9.812 9.430 9.478 10,217,370 -0.27(-2.75%)
Aug 13, 2018 9.860 9.936 9.723 9.745 7,598,702 -0.11(-1.16%)
Aug 10, 2018 9.592 9.955 9.525 9.860 8,352,231 +0.09(+0.88%)
Aug 09, 2018 9.774 9.951 9.592 9.774 8,327,059 -0.02(-0.20%)
Aug 08, 2018 9.946 10.02 9.497 9.793 12,321,343 -0.10(-0.97%)
Aug 07, 2018 10.48 10.64 9.774 9.888 14,051,145 -0.42(-4.08%)
Aug 06, 2018 10.37 10.49 10.23 10.31 7,439,332 -0.09(-0.83%)
Aug 03, 2018 10.15 10.47 10.05 10.39 10,662,969 +0.29(+2.84%)
Aug 02, 2018 10.03 10.24 9.803 10.11 10,913,199 -0.06(-0.56%)
Aug 01, 2018 10.25 10.34 10.08 10.17 9,094,977 -0.14(-1.39%)
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%)
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.