Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

15.78 -0.64 (-3.90%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 16.60 17.14 20,117,306 +0.47(+2.82%)
Jan 28, 2022 16.24 16.65 15.91 16.67 22,966,846 +0.46(+2.84%)
Jan 27, 2022 16.63 16.98 15.99 16.21 24,316,704 -0.05(-0.31%)
Jan 26, 2022 17.40 17.53 16.18 16.26 35,694,792 -0.59(-3.50%)
Jan 25, 2022 16.50 17.06 16.23 16.85 26,650,676 -0.26(-1.52%)
Jan 24, 2022 16.33 17.18 15.81 17.11 35,464,736 +0.13(+0.77%)
Jan 21, 2022 18.51 18.53 16.97 16.98 50,804,184 -1.83(-9.73%)
Jan 20, 2022 19.50 20.09 18.76 18.81 26,590,282 -0.74(-3.79%)
Jan 19, 2022 20.95 21.03 19.50 19.55 24,701,954 -1.04(-5.05%)
Jan 18, 2022 21.73 21.76 20.40 20.59 20,472,808 -1.46(-6.62%)
Jan 14, 2022 22.05 0 -0.16(-0.72%)
Jan 13, 2022 22.92 23.20 22.12 22.21 16,732,568 -0.86(-3.73%)
Jan 12, 2022 22.73 23.41 22.47 23.07 16,446,693 +0.87(+3.92%)
Jan 11, 2022 22.00 22.30 21.58 22.20 18,068,280 -0.45(-1.99%)
Jan 10, 2022 23.39 23.66 22.36 22.65 14,840,508 -0.69(-2.96%)
Jan 07, 2022 23.53 23.91 23.01 23.34 13,610,471 +0.04(+0.17%)
Jan 06, 2022 24.07 24.21 23.20 23.30 19,082,358 -0.49(-2.06%)
Jan 05, 2022 23.00 24.67 22.99 23.79 39,757,308 +1.17(+5.17%)
Jan 04, 2022 22.00 22.79 21.75 22.62 22,403,928 +0.89(+4.10%)
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.