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 (%)
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%)
May 01, 2019 9.613 9.690 9.255 9.284 10,600,046 -0.37(-3.80%)
Apr 30, 2019 9.429 9.758 9.323 9.651 14,279,321 +0.12(+1.22%)
Apr 29, 2019 9.758 9.767 9.226 9.535 20,184,866 -0.21(-2.18%)
Apr 26, 2019 9.535 9.825 9.410 9.748 18,345,840 +0.35(+3.70%)
Apr 25, 2019 9.719 9.719 8.850 9.400 24,734,452 +0.21(+2.31%)
Apr 24, 2019 9.226 9.284 9.101 9.188 14,398,925 +0.02(+0.21%)
Apr 23, 2019 8.956 9.313 8.927 9.168 13,354,780 +0.25(+2.82%)
Apr 22, 2019 9.062 9.130 8.821 8.917 9,971,589 -0.14(-1.49%)
Apr 18, 2019 9.226 9.439 8.975 9.052 10,403,636 -0.24(-2.60%)
Apr 17, 2019 9.178 9.535 9.139 9.294 10,062,329 +0.05(+0.52%)
Apr 16, 2019 9.941 9.961 9.149 9.246 17,803,248 -0.65(-6.54%)
Apr 15, 2019 9.796 9.912 9.593 9.893 6,261,365 +0.13(+1.29%)
Apr 12, 2019 9.893 10.01 9.758 9.767 7,489,769 +0.06(+0.60%)
Apr 11, 2019 9.903 9.932 9.671 9.709 10,413,369 -0.34(-3.37%)
Apr 10, 2019 10.01 10.11 9.748 10.05 10,322,568 +0.14(+1.46%)
Apr 09, 2019 10.22 10.25 9.864 9.903 7,579,139 -0.43(-4.12%)
Apr 08, 2019 10.30 10.37 10.18 10.33 6,470,074 +0.14(+1.42%)
Apr 05, 2019 10.17 10.23 10.05 10.18 6,034,026 +0.06(+0.57%)
Apr 04, 2019 10.12 10.25 9.990 10.12 7,968,673 -0.02(-0.19%)
Apr 03, 2019 10.23 10.64 10.07 10.14 15,457,360 +0.27(+2.73%)
Apr 02, 2019 10.01 10.10 9.856 9.875 10,479,959 -0.11(-1.06%)
Apr 01, 2019 9.856 10.14 9.808 9.981 13,363,456 +0.38(+3.90%)
Mar 29, 2019 9.567 9.779 9.529 9.606 9,734,112 +0.26(+2.78%)
Mar 28, 2019 9.221 9.394 9.144 9.346 8,084,054 +0.17(+1.89%)
Mar 27, 2019 9.125 9.240 8.981 9.173 6,651,543 +0.07(+0.74%)
Mar 26, 2019 9.154 9.293 9.019 9.106 7,745,401 +0.10(+1.07%)
Mar 25, 2019 8.952 9.163 8.856 9.009 7,764,130 +0.07(+0.75%)
Mar 22, 2019 9.365 9.452 8.942 8.942 10,111,949 -0.53(-5.58%)
Mar 21, 2019 9.298 9.586 9.221 9.471 8,875,800 +0.16(+1.76%)
Mar 20, 2019 9.404 9.461 9.106 9.308 10,088,717 -0.14(-1.53%)
Mar 19, 2019 10.01 10.09 9.423 9.452 16,573,733 -0.45(-4.56%)
Mar 18, 2019 9.731 10.20 9.711 9.904 12,408,628 +0.33(+3.41%)
Mar 15, 2019 9.567 9.788 9.481 9.577 9,972,067 +0.01(+0.10%)
Mar 14, 2019 9.644 9.764 9.567 9.567 9,861,473 -0.18(-1.87%)
Mar 13, 2019 9.654 9.851 9.459 9.750 11,969,637 +0.16(+1.71%)
Mar 12, 2019 9.634 9.798 9.577 9.586 12,259,032 +0.08(+0.81%)
Mar 11, 2019 9.471 9.558 9.259 9.509 7,948,391 +0.11(+1.12%)
Mar 08, 2019 9.336 9.461 9.226 9.404 11,023,209 -0.12(-1.31%)
Mar 07, 2019 9.654 9.721 9.481 9.529 8,478,001 -0.12(-1.29%)
Mar 06, 2019 10.10 10.12 9.634 9.654 11,847,841 -0.44(-4.38%)
Mar 05, 2019 10.38 10.40 9.981 10.10 10,245,704 -0.26(-2.51%)
Mar 04, 2019 10.43 10.50 10.12 10.36 8,197,371 -0.12(-1.10%)
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.