Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

21.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.328 8.482 8.173 8.405 8,999,647 -0.11(-1.25%)
May 30, 2019 8.734 8.840 8.463 8.511 7,377,149 -0.23(-2.65%)
May 29, 2019 8.772 8.811 8.415 8.743 10,727,782 -0.18(-2.06%)
May 28, 2019 9.072 9.149 8.888 8.927 7,712,737 -0.07(-0.75%)
May 24, 2019 9.081 9.101 8.907 8.994 5,497,748 +0.00(+0.00%)
May 23, 2019 9.043 9.265 8.907 8.994 9,327,472 -0.15(-1.69%)
May 22, 2019 9.342 9.439 8.994 9.149 6,366,359 -0.23(-2.47%)
May 21, 2019 9.217 9.468 9.120 9.381 6,802,924 +0.22(+2.43%)
May 20, 2019 9.545 9.603 9.139 9.159 11,090,636 -0.52(-5.39%)
May 17, 2019 9.622 9.835 9.545 9.680 8,667,385 -0.04(-0.40%)
May 16, 2019 9.680 9.893 9.584 9.719 9,896,956 +0.13(+1.31%)
May 15, 2019 9.535 9.651 9.400 9.593 9,341,158 -0.04(-0.40%)
May 14, 2019 9.584 9.661 9.429 9.632 7,858,642 +0.13(+1.32%)
May 13, 2019 9.622 9.632 9.149 9.506 17,182,526 -0.40(-4.00%)
May 10, 2019 9.806 9.999 9.642 9.903 8,640,990 +0.03(+0.29%)
May 09, 2019 9.603 9.932 9.497 9.874 7,494,103 +0.14(+1.49%)
May 08, 2019 9.767 9.941 9.632 9.729 10,641,323 -0.06(-0.59%)
May 07, 2019 9.961 10.17 9.671 9.787 12,118,136 -0.14(-1.46%)
May 06, 2019 9.622 9.961 9.497 9.932 8,752,358 -0.02(-0.19%)
May 03, 2019 9.622 9.951 9.564 9.951 11,616,548 +0.43(+4.46%)
May 02, 2019 9.304 9.535 9.265 9.526 7,973,413 +0.24(+2.60%)
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.