Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

21.62 +0.34 (+1.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.29 10.50 10.11 10.30 16,323,740 -0.11(-1.02%)
Jan 30, 2019 9.452 10.51 9.394 10.40 39,043,124 +1.57(+17.74%)
Jan 29, 2019 9.231 9.365 8.798 8.836 7,514,713 -0.25(-2.75%)
Jan 28, 2019 9.298 9.317 8.904 9.086 11,673,215 -0.15(-1.66%)
Jan 25, 2019 8.731 9.384 8.702 9.240 14,924,509 +0.66(+7.74%)
Jan 24, 2019 8.356 8.596 8.336 8.577 6,837,957 +0.19(+2.29%)
Jan 23, 2019 8.356 8.490 8.260 8.385 5,154,949 +0.00(+0.00%)
Jan 22, 2019 8.538 8.538 8.231 8.385 7,583,895 -0.28(-3.22%)
Jan 18, 2019 8.788 8.798 8.558 8.663 9,670,047 -0.04(-0.44%)
Jan 17, 2019 8.317 8.779 8.279 8.702 7,526,523 +0.33(+3.90%)
Jan 16, 2019 8.106 8.385 8.106 8.375 5,855,043 +0.29(+3.57%)
Jan 15, 2019 8.279 8.385 8.058 8.086 5,381,496 -0.15(-1.87%)
Jan 14, 2019 8.163 8.356 8.000 8.240 5,488,650 -0.03(-0.35%)
Jan 11, 2019 8.336 8.413 8.173 8.269 6,251,730 -0.15(-1.83%)
Jan 10, 2019 8.385 8.423 8.221 8.423 5,444,924 -0.05(-0.57%)
Jan 09, 2019 8.269 8.490 8.173 8.471 7,542,730 +0.24(+2.92%)
Jan 08, 2019 8.490 8.567 8.048 8.231 8,588,342 -0.16(-1.95%)
Jan 07, 2019 8.221 8.481 7.856 8.394 12,706,176 +0.25(+3.07%)
Jan 04, 2019 7.529 8.308 7.500 8.144 12,914,786 +0.81(+11.01%)
Jan 03, 2019 7.461 7.562 7.202 7.336 7,381,040 -0.17(-2.30%)
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.