Cleveland-Cliffs Inc (NY: CLF )

20.27 USD -0.92 (-4.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 10.05 10.05 10.05 0 +0.29(+2.97%)
Aug 30, 2018 10.21 10.25 9.530 9.760 17,186,930 -0.57(-5.52%)
Aug 29, 2018 10.23 10.42 10.09 10.33 5,587,079 +0.07(+0.68%)
Aug 28, 2018 10.27 10.40 10.12 10.26 7,812,107 +0.11(+1.08%)
Aug 27, 2018 9.900 10.25 9.785 10.15 7,543,600 +0.27(+2.73%)
Aug 24, 2018 9.740 9.905 9.650 9.880 6,240,800 +0.28(+2.92%)
Aug 23, 2018 10.00 10.07 9.590 9.600 8,672,163 -0.42(-4.19%)
Aug 22, 2018 9.840 10.09 9.810 10.02 7,563,985 +0.22(+2.24%)
Aug 21, 2018 9.710 9.950 9.710 9.800 6,606,312 +0.07(+0.72%)
Aug 20, 2018 9.930 9.980 9.660 9.730 6,272,794 -0.13(-1.32%)
Aug 17, 2018 9.790 9.930 9.600 9.860 6,507,000 +0.07(+0.72%)
Aug 16, 2018 9.950 9.980 9.640 9.790 9,001,718 -0.06(-0.61%)
Aug 15, 2018 9.690 9.920 9.418 9.850 19,209,642 -0.07(-0.71%)
Aug 14, 2018 10.24 10.27 9.870 9.920 9,761,771 -0.28(-2.75%)
Aug 13, 2018 10.32 10.40 10.18 10.20 7,259,871 -0.12(-1.16%)
Aug 10, 2018 10.04 10.42 9.970 10.32 7,979,800 +0.09(+0.88%)
Aug 09, 2018 10.23 10.41 10.04 10.23 7,955,750 -0.02(-0.20%)
Aug 08, 2018 10.41 10.49 9.940 10.25 11,771,926 -0.10(-0.97%)
Aug 07, 2018 10.97 11.14 10.23 10.35 13,424,595 -0.44(-4.08%)
Aug 06, 2018 10.85 10.98 10.71 10.79 7,107,608 -0.09(-0.83%)
Aug 03, 2018 10.62 10.96 10.52 10.88 10,187,500 +0.30(+2.84%)
Aug 02, 2018 10.50 10.72 10.26 10.58 10,426,572 -0.06(-0.56%)
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.