Cleveland-Cliffs Inc (NY: CLF )

21.12 USD +0.62 (+3.02%)
Streaming Delayed Price Updated: 9:59 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 12.75 13.04 12.61 12.66 8,908,000 -0.16(-1.25%)
Sep 27, 2018 12.58 12.85 12.47 12.82 6,906,459 +0.16(+1.26%)
Sep 26, 2018 13.07 13.10 12.50 12.66 13,857,137 -0.25(-1.94%)
Sep 25, 2018 12.54 12.98 12.50 12.91 9,134,080 +0.51(+4.11%)
Sep 24, 2018 12.15 12.64 12.15 12.40 8,540,345 +0.24(+1.97%)
Sep 21, 2018 12.28 12.42 12.04 12.16 10,598,900 -0.06(-0.49%)
Sep 20, 2018 12.37 12.39 12.01 12.22 11,776,617 +0.11(+0.91%)
Sep 19, 2018 12.25 12.46 11.95 12.11 11,305,890 -0.09(-0.74%)
Sep 18, 2018 11.80 12.25 11.73 12.20 14,479,320 +0.45(+3.83%)
Sep 17, 2018 11.62 11.83 11.46 11.75 8,882,030 +0.24(+2.09%)
Sep 14, 2018 11.25 11.66 11.22 11.51 13,907,500 +0.39(+3.51%)
Sep 13, 2018 11.30 11.39 10.95 11.12 13,781,655 -0.01(-0.09%)
Sep 12, 2018 10.55 11.23 10.53 11.13 15,191,728 +0.57(+5.40%)
Sep 11, 2018 10.70 10.80 10.47 10.56 7,222,680 -0.29(-2.67%)
Sep 10, 2018 10.75 10.92 10.67 10.85 7,825,073 +0.15(+1.40%)
Sep 07, 2018 10.39 10.84 10.30 10.70 11,595,200 +0.32(+3.08%)
Sep 06, 2018 10.20 10.64 10.20 10.38 11,880,457 +0.23(+2.27%)
Sep 05, 2018 9.770 10.19 9.725 10.15 9,087,029 +0.38(+3.89%)
Sep 04, 2018 9.890 9.980 9.500 9.770 10,122,243 -0.28(-2.79%)
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%)
Aug 01, 2018 10.73 10.82 10.55 10.64 8,689,426 -0.15(-1.39%)
Jul 31, 2018 10.63 10.84 10.59 10.79 9,341,100 +0.12(+1.12%)
Jul 30, 2018 10.73 10.83 10.63 10.67 7,307,436 +0.00(+0.00%)
Jul 27, 2018 10.89 10.99 10.53 10.67 13,848,100 -0.10(-0.93%)
Jul 26, 2018 10.39 10.93 10.12 10.77 17,342,407 -0.03(-0.28%)
Jul 25, 2018 10.54 10.89 10.53 10.80 17,498,656 +0.23(+2.18%)
Jul 24, 2018 11.18 11.44 10.42 10.57 38,932,733 -0.31(-2.85%)
Jul 23, 2018 10.34 11.31 10.24 10.88 47,124,975 +0.92(+9.24%)
Jul 20, 2018 9.430 10.38 9.045 9.960 52,060,546 +1.12(+12.67%)
Jul 19, 2018 8.690 8.890 8.575 8.840 20,935,359 +0.07(+0.80%)
Jul 18, 2018 8.570 8.800 8.540 8.770 9,553,237 +0.30(+3.54%)
Jul 17, 2018 8.150 8.530 8.150 8.470 10,207,081 +0.27(+3.29%)
Jul 16, 2018 8.430 8.490 8.110 8.200 11,701,171 -0.20(-2.38%)
Jul 13, 2018 8.340 8.470 8.265 8.400 4,471,621 +0.06(+0.72%)
Jul 12, 2018 8.350 8.415 8.150 8.340 6,770,319 +0.08(+0.97%)
Jul 11, 2018 8.320 8.355 8.110 8.260 11,022,095 -0.24(-2.82%)
Jul 10, 2018 8.500 8.580 8.360 8.500 6,988,802 -0.01(-0.12%)
Jul 09, 2018 8.530 8.580 8.410 8.510 5,347,610 +0.04(+0.47%)
Jul 06, 2018 8.330 8.500 8.200 8.470 6,036,256 +0.06(+0.71%)
Jul 05, 2018 8.280 8.530 8.220 8.410 6,964,411 +0.21(+2.56%)
Jul 03, 2018 8.200 8.200 8.200 0 -0.30(-3.53%)
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.