Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

15.78 -0.64 (-3.90%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 9.793 10.29 9.764 10.28 10,292,350 +0.63(+6.53%)
Oct 30, 2018 9.516 9.755 9.181 9.650 9,329,374 +0.03(+0.30%)
Oct 29, 2018 9.755 9.888 9.506 9.621 8,083,620 -0.02(-0.20%)
Oct 26, 2018 9.745 9.893 9.382 9.640 16,652,339 -0.37(-3.72%)
Oct 25, 2018 9.831 10.16 9.783 10.01 8,228,132 +0.28(+2.85%)
Oct 24, 2018 10.61 10.76 9.726 9.736 15,885,853 -0.96(-8.94%)
Oct 23, 2018 10.51 10.77 10.29 10.69 12,301,395 -0.14(-1.32%)
Oct 22, 2018 10.56 10.95 10.31 10.83 14,172,031 +0.28(+2.62%)
Oct 19, 2018 11.15 11.18 9.860 10.56 37,142,928 -0.41(-3.75%)
Oct 18, 2018 11.25 11.28 10.70 10.97 14,441,591 -0.34(-3.04%)
Oct 17, 2018 11.25 11.33 11.03 11.31 6,690,927 +0.06(+0.51%)
Oct 16, 2018 11.33 11.46 11.16 11.25 6,892,477 -0.01(-0.09%)
Oct 15, 2018 11.39 11.46 11.09 11.26 7,970,867 -0.21(-1.83%)
Oct 12, 2018 11.41 11.55 11.25 11.47 7,350,148 +0.31(+2.74%)
Oct 11, 2018 11.04 11.49 10.84 11.17 8,311,535 +0.09(+0.78%)
Oct 10, 2018 11.63 11.80 11.05 11.08 10,856,835 -0.63(-5.38%)
Oct 09, 2018 11.82 11.93 11.63 11.71 4,878,751 -0.13(-1.13%)
Oct 08, 2018 11.85 11.98 11.67 11.85 6,518,082 +0.04(+0.32%)
Oct 05, 2018 11.66 11.99 11.53 11.81 9,273,407 +0.07(+0.57%)
Oct 04, 2018 12.06 12.08 11.38 11.74 8,088,760 -0.29(-2.38%)
Oct 03, 2018 12.07 12.36 11.95 12.03 8,705,152 +0.01(+0.08%)
Oct 02, 2018 12.11 12.28 11.96 12.02 5,727,778 -0.18(-1.49%)
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.