Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

15.70 -0.20 (-1.26%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 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%)
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.