Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

16.42 +0.56 (+3.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 4.570 4.680 4.330 4.380 12,159,158 -0.32(-6.81%)
Apr 29, 2020 4.380 4.900 4.380 4.700 17,176,262 +0.49(+11.64%)
Apr 28, 2020 4.270 4.345 3.990 4.210 10,511,140 +0.14(+3.44%)
Apr 27, 2020 3.860 4.200 3.830 4.070 9,474,932 +0.26(+6.82%)
Apr 24, 2020 3.990 4.110 3.750 3.810 7,625,600 -0.11(-2.81%)
Apr 23, 2020 3.680 4.130 3.680 3.920 14,150,786 +0.27(+7.40%)
Apr 22, 2020 3.810 3.850 3.630 3.650 11,495,749 +0.00(+0.00%)
Apr 21, 2020 3.330 3.660 3.300 3.650 12,342,377 +0.19(+5.49%)
Apr 20, 2020 3.550 3.670 3.430 3.460 12,286,516 -0.25(-6.74%)
Apr 17, 2020 3.700 3.800 3.630 3.710 11,671,300 +0.18(+5.10%)
Apr 16, 2020 3.860 3.860 3.410 3.530 15,311,336 -0.27(-7.11%)
Apr 15, 2020 4.100 4.100 3.550 3.800 26,107,208 -0.47(-11.01%)
Apr 14, 2020 4.400 4.550 4.230 4.270 10,782,125 -0.17(-3.83%)
Apr 13, 2020 4.650 4.660 4.310 4.440 8,654,747 -0.18(-3.90%)
Apr 09, 2020 4.550 4.840 4.510 4.620 16,825,200 +0.28(+6.45%)
Apr 08, 2020 4.200 4.470 4.160 4.340 9,466,740 +0.24(+5.85%)
Apr 07, 2020 4.240 4.320 4.030 4.100 10,576,684 +0.05(+1.23%)
Apr 06, 2020 3.970 4.150 3.880 4.050 11,523,193 +0.29(+7.71%)
Apr 03, 2020 3.660 3.890 3.620 3.760 10,724,200 +0.02(+0.53%)
Apr 02, 2020 3.770 3.990 3.560 3.740 10,725,353 +0.00(+0.00%)
Apr 01, 2020 3.720 4.173 3.533 3.740 13,337,607 -0.15(-3.80%)
Mar 31, 2020 3.691 4.212 3.573 3.888 20,407,182 +0.31(+8.52%)
Mar 30, 2020 3.720 3.760 3.494 3.583 8,072,754 -0.16(-4.21%)
Mar 27, 2020 3.642 3.829 3.543 3.740 10,739,267 -0.09(-2.31%)
Mar 26, 2020 3.789 3.917 3.612 3.829 14,799,441 +0.15(+4.01%)
Mar 25, 2020 3.691 3.888 3.336 3.681 17,437,272 +0.21(+5.95%)
Mar 24, 2020 3.327 3.632 3.218 3.474 14,001,526 +0.45(+14.98%)
Mar 23, 2020 3.100 3.376 2.962 3.022 17,373,136 -0.12(-3.76%)
Mar 20, 2020 3.504 3.666 3.100 3.140 16,562,208 -0.21(-6.18%)
Mar 19, 2020 3.130 3.573 2.588 3.346 16,501,028 +0.28(+8.97%)
Mar 18, 2020 3.809 3.927 2.933 3.071 19,421,804 -0.98(-24.27%)
Mar 17, 2020 3.976 4.203 3.897 4.055 16,558,595 +0.14(+3.52%)
Mar 16, 2020 3.986 4.212 3.907 3.917 16,061,364 -0.88(-18.28%)
Mar 13, 2020 4.281 4.793 4.055 4.793 18,515,246 +0.80(+19.95%)
Mar 12, 2020 3.986 4.183 3.671 3.996 20,715,752 -0.42(-9.58%)
Mar 11, 2020 4.626 4.655 4.301 4.419 20,436,996 -0.32(-6.85%)
Mar 10, 2020 4.852 4.960 4.331 4.744 11,843,713 +0.17(+3.66%)
Mar 09, 2020 4.449 4.901 4.429 4.577 13,441,435 -0.52(-10.23%)
Mar 06, 2020 5.187 5.620 4.936 5.098 14,989,272 -0.28(-5.13%)
Mar 05, 2020 5.443 5.531 5.236 5.374 10,545,564 -0.26(-4.55%)
Mar 04, 2020 5.580 5.649 5.413 5.630 11,007,260 +0.17(+3.06%)
Mar 03, 2020 5.856 6.023 5.364 5.462 16,913,330 -0.36(-6.25%)
Mar 02, 2020 5.748 5.827 5.393 5.827 17,947,302 +0.11(+1.89%)
Feb 28, 2020 5.344 5.797 5.295 5.718 17,669,694 +0.08(+1.40%)
Feb 27, 2020 5.994 6.023 5.630 5.640 21,461,948 -0.61(-9.76%)
Feb 26, 2020 6.358 6.486 6.181 6.250 14,606,340 -0.11(-1.70%)
Feb 25, 2020 6.673 6.693 6.161 6.358 17,543,510 -0.28(-4.15%)
Feb 24, 2020 6.702 6.732 6.545 6.634 15,267,664 -0.34(-4.94%)
Feb 21, 2020 7.047 7.106 6.939 6.978 7,306,465 -0.10(-1.39%)
Feb 20, 2020 7.234 7.234 6.732 7.076 26,878,416 -0.40(-5.39%)
Feb 19, 2020 7.352 7.598 7.352 7.480 8,848,630 +0.13(+1.74%)
Feb 18, 2020 7.234 7.441 7.204 7.352 7,600,671 +0.08(+1.08%)
Feb 14, 2020 7.539 7.559 7.204 7.273 9,775,043 -0.25(-3.27%)
Feb 13, 2020 7.401 7.618 7.401 7.519 7,279,611 +0.06(+0.79%)
Feb 12, 2020 7.726 7.765 7.450 7.460 10,140,479 -0.10(-1.30%)
Feb 11, 2020 7.460 7.726 7.431 7.559 6,556,980 +0.20(+2.67%)
Feb 10, 2020 7.391 7.441 7.283 7.362 4,938,077 -0.07(-0.93%)
Feb 07, 2020 7.529 7.529 7.382 7.431 5,797,438 -0.16(-2.08%)
Feb 06, 2020 7.775 7.805 7.549 7.588 6,517,476 -0.12(-1.53%)
Feb 05, 2020 7.549 7.775 7.480 7.706 11,711,484 +0.30(+3.98%)
Feb 04, 2020 7.323 7.480 7.293 7.411 9,290,438 +0.26(+3.58%)
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.