Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

20.07 +0.31 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 8.172 8.380 7.926 8.011 11,002,815 +0.14(+1.81%)
May 30, 2018 7.935 8.039 7.841 7.869 8,790,329 +0.03(+0.36%)
May 29, 2018 7.727 7.964 7.680 7.841 7,016,499 +0.05(+0.61%)
May 25, 2018 7.793 7.793 7.793 0 -0.18(-2.26%)
May 24, 2018 7.964 8.068 7.822 7.973 7,347,526 -0.02(-0.24%)
May 23, 2018 8.002 8.096 7.945 7.992 5,876,143 -0.11(-1.40%)
May 22, 2018 7.992 8.172 7.949 8.106 8,101,076 +0.21(+2.64%)
May 21, 2018 8.153 8.191 7.841 7.897 10,748,318 -0.26(-3.14%)
May 18, 2018 8.447 8.598 8.039 8.153 15,550,650 -0.32(-3.80%)
May 17, 2018 8.219 8.570 8.210 8.475 11,294,354 +0.20(+2.40%)
May 16, 2018 8.153 8.447 8.087 8.276 15,017,558 +0.16(+1.98%)
May 15, 2018 7.812 8.125 7.727 8.115 7,693,987 +0.18(+2.27%)
May 14, 2018 8.011 8.114 7.864 7.935 9,156,692 -0.04(-0.48%)
May 11, 2018 7.954 8.172 7.954 7.973 9,530,991 +0.09(+1.08%)
May 10, 2018 7.689 8.049 7.680 7.888 11,935,948 +0.24(+3.09%)
May 09, 2018 7.519 7.793 7.481 7.651 13,674,474 +0.27(+3.72%)
May 08, 2018 7.291 7.528 7.253 7.377 8,324,284 +0.06(+0.78%)
May 07, 2018 7.339 7.443 7.244 7.320 6,299,049 +0.04(+0.52%)
May 04, 2018 6.875 7.291 6.837 7.282 10,464,473 +0.35(+5.05%)
May 03, 2018 6.960 7.017 6.840 6.932 7,739,479 -0.02(-0.27%)
May 02, 2018 6.884 7.102 6.865 6.950 9,522,071 +0.13(+1.94%)
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.