Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

16.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 6.888 6.888 6.888 0 -0.11(-1.64%)
Dec 28, 2017 6.927 7.003 6.879 7.003 5,260,161 +0.11(+1.66%)
Dec 27, 2017 7.003 7.060 6.860 6.888 5,946,430 -0.10(-1.37%)
Dec 26, 2017 6.965 7.032 6.888 6.984 6,662,929 +0.03(+0.41%)
Dec 22, 2017 6.831 7.003 6.755 6.955 12,140,955 +0.12(+1.82%)
Dec 21, 2017 6.678 6.860 6.573 6.831 16,213,453 +0.26(+3.92%)
Dec 20, 2017 6.545 6.697 6.277 6.573 18,545,156 +0.16(+2.53%)
Dec 19, 2017 6.516 6.554 6.411 6.411 7,871,395 -0.11(-1.61%)
Dec 18, 2017 6.449 6.592 6.382 6.516 8,918,972 +0.16(+2.56%)
Dec 15, 2017 6.191 6.392 6.134 6.353 11,669,837 +0.20(+3.26%)
Dec 14, 2017 6.239 6.341 6.153 6.153 6,967,494 -0.11(-1.68%)
Dec 13, 2017 6.363 6.392 6.139 6.258 7,571,713 -0.11(-1.80%)
Dec 12, 2017 6.115 6.401 6.115 6.373 16,749,656 +0.21(+3.41%)
Dec 11, 2017 6.162 6.277 6.105 6.162 8,899,977 +0.04(+0.62%)
Dec 08, 2017 6.124 6.124 5.809 6.124 13,306,374 +0.00(+0.00%)
Dec 07, 2017 5.833 5.914 5.752 13,995,004 +0.00(+0.00%)
Dec 06, 2017 5.818 5.904 5.694 5.818 22,929,032 +0.04(+0.66%)
Dec 05, 2017 6.115 6.210 5.771 5.780 27,162,272 -0.67(-10.37%)
Dec 04, 2017 6.602 6.764 6.430 6.449 9,294,225 -0.07(-1.03%)
Dec 01, 2017 6.392 6.688 6.382 6.516 13,527,660 +0.15(+2.40%)
Nov 30, 2017 6.153 6.444 6.134 6.363 11,050,910 +0.24(+3.90%)
Nov 29, 2017 6.277 6.401 6.115 6.124 8,396,151 -0.20(-3.17%)
Nov 28, 2017 6.067 6.334 6.045 6.325 9,003,964 +0.23(+3.76%)
Nov 27, 2017 6.287 6.334 6.076 6.096 9,354,903 -0.22(-3.48%)
Nov 24, 2017 6.153 6.363 6.153 6.315 9,482,735 +0.22(+3.61%)
Nov 22, 2017 6.086 6.153 6.048 6.096 7,106,745 +0.08(+1.27%)
Nov 21, 2017 5.990 6.181 5.971 6.019 7,854,907 +0.12(+2.11%)
Nov 20, 2017 5.838 5.933 5.818 5.895 5,907,138 +0.04(+0.65%)
Nov 17, 2017 5.723 5.904 5.694 5.857 6,974,383 +0.11(+1.83%)
Nov 16, 2017 5.924 6.019 5.732 5.752 11,490,832 -0.13(-2.27%)
Nov 15, 2017 5.503 5.914 5.350 5.885 13,895,646 +0.30(+5.30%)
Nov 14, 2017 5.713 5.752 5.522 5.589 8,702,458 -0.20(-3.47%)
Nov 13, 2017 5.694 5.857 5.666 5.790 8,981,137 +0.06(+1.00%)
Nov 10, 2017 5.818 5.838 5.704 5.732 13,111,191 -0.04(-0.66%)
Nov 09, 2017 5.895 5.971 5.761 5.771 14,284,548 -0.24(-3.97%)
Nov 08, 2017 5.895 6.048 5.857 6.010 7,505,348 +0.11(+1.78%)
Nov 07, 2017 6.000 6.010 5.885 5.904 5,707,251 -0.11(-1.75%)
Nov 06, 2017 5.924 6.057 5.847 6.010 7,843,251 +0.19(+3.28%)
Nov 03, 2017 5.857 5.904 5.761 5.818 7,386,223 -0.07(-1.14%)
Nov 02, 2017 5.943 6.124 5.780 5.885 9,687,822 -0.05(-0.81%)
Nov 01, 2017 5.914 6.067 5.780 5.933 14,580,182 +0.24(+4.19%)
Oct 31, 2017 5.732 5.752 5.436 5.694 17,950,442 -0.12(-2.13%)
Oct 30, 2017 6.000 6.066 5.799 5.818 9,030,452 -0.21(-3.49%)
Oct 27, 2017 5.990 6.081 5.771 6.029 16,199,571 -0.21(-3.37%)
Oct 26, 2017 6.535 6.544 6.134 6.239 15,800,063 -0.29(-4.39%)
Oct 25, 2017 6.621 6.631 6.439 6.525 11,767,649 -0.14(-2.15%)
Oct 24, 2017 6.525 6.688 6.439 6.669 12,895,829 +0.15(+2.35%)
Oct 23, 2017 6.516 6.717 6.411 6.516 19,216,228 -0.19(-2.85%)
Oct 20, 2017 7.146 7.146 6.573 6.707 29,890,386 -0.40(-5.65%)
Oct 19, 2017 6.822 7.127 6.697 7.108 15,991,684 +0.10(+1.36%)
Oct 18, 2017 6.812 7.080 6.812 7.013 11,681,044 +0.15(+2.23%)
Oct 17, 2017 6.917 7.060 6.812 6.860 7,377,118 -0.07(-0.97%)
Oct 16, 2017 7.299 7.385 6.908 6.927 15,430,545 -0.31(-4.23%)
Oct 13, 2017 6.917 7.309 6.850 7.232 25,516,472 +0.70(+10.67%)
Oct 12, 2017 6.516 6.650 6.468 6.535 7,988,944 +0.07(+1.03%)
Oct 11, 2017 6.449 6.631 6.435 6.468 7,588,503 -0.04(-0.59%)
Oct 10, 2017 6.535 6.592 6.430 6.506 5,877,823 +0.01(+0.15%)
Oct 09, 2017 6.707 6.783 6.393 6.497 12,145,413 -0.29(-4.23%)
Oct 06, 2017 7.003 7.003 6.736 6.783 9,073,918 -0.23(-3.27%)
Oct 05, 2017 7.099 7.146 6.974 7.013 5,470,796 -0.02(-0.27%)
Oct 04, 2017 7.146 7.252 7.003 7.032 7,786,921 -0.04(-0.54%)
Oct 03, 2017 7.108 7.118 6.900 7.070 6,556,247 +0.01(+0.14%)
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.