Cleveland-Cliffs Inc (NY: CLF )

19.02 USD -0.78 (-3.94%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 7.300 7.500 7.300 7.420 7,389,836 +0.13(+1.78%)
Apr 27, 2018 7.410 7.470 7.200 7.290 8,706,050 -0.20(-2.67%)
Apr 26, 2018 7.500 7.540 7.393 7.490 7,108,761 +0.01(+0.13%)
Apr 25, 2018 7.180 7.490 7.110 7.480 9,368,818 +0.20(+2.75%)
Apr 24, 2018 7.340 7.410 7.100 7.280 10,191,679 +0.02(+0.28%)
Apr 23, 2018 7.740 7.790 7.210 7.260 21,519,881 -0.46(-5.96%)
Apr 20, 2018 7.340 8.030 7.310 7.720 32,075,881 +0.53(+7.37%)
Apr 19, 2018 7.220 7.340 7.060 7.190 14,376,536 +0.00(+0.00%)
Apr 18, 2018 7.040 7.450 7.040 7.190 13,927,518 +0.30(+4.35%)
Apr 17, 2018 6.830 6.950 6.790 6.890 8,230,837 +0.11(+1.62%)
Apr 16, 2018 6.980 7.010 6.780 6.780 9,971,367 -0.18(-2.59%)
Apr 13, 2018 7.000 7.150 6.905 6.960 6,718,801 +0.02(+0.29%)
Apr 12, 2018 6.890 6.980 6.810 6.940 5,305,452 +0.09(+1.31%)
Apr 11, 2018 7.000 7.050 6.800 6.850 7,144,612 -0.16(-2.28%)
Apr 10, 2018 6.840 7.070 6.769 7.010 10,370,466 +0.28(+4.16%)
Apr 09, 2018 6.900 6.910 6.670 6.730 8,799,826 -0.13(-1.90%)
Apr 06, 2018 7.120 7.170 6.790 6.860 9,631,422 -0.35(-4.85%)
Apr 05, 2018 6.920 7.240 6.920 7.210 8,878,066 +0.35(+5.10%)
Apr 04, 2018 6.700 6.915 6.650 6.860 6,144,166 -0.02(-0.29%)
Apr 03, 2018 6.900 7.025 6.760 6.880 6,031,822 +0.03(+0.44%)
Apr 02, 2018 6.910 7.090 6.770 6.850 12,265,561 -0.10(-1.44%)
Mar 29, 2018 6.950 6.950 6.950 0 +0.35(+5.30%)
Mar 28, 2018 6.660 6.780 6.500 6.600 8,286,474 -0.09(-1.35%)
Mar 27, 2018 6.940 6.960 6.620 6.690 11,063,969 -0.17(-2.48%)
Mar 26, 2018 6.730 6.880 6.645 6.860 12,483,063 +0.21(+3.16%)
Mar 23, 2018 6.670 6.800 6.400 6.650 15,978,034 -0.01(-0.15%)
Mar 22, 2018 7.130 7.320 6.660 6.660 19,882,353 -0.67(-9.14%)
Mar 21, 2018 6.960 7.360 6.920 7.330 10,782,566 +0.39(+5.62%)
Mar 20, 2018 7.130 7.150 6.830 6.940 11,882,453 -0.15(-2.12%)
Mar 19, 2018 7.320 7.400 6.960 7.090 13,267,768 -0.42(-5.59%)
Mar 16, 2018 7.290 7.650 7.250 7.510 10,355,157 +0.24(+3.30%)
Mar 15, 2018 7.180 7.290 7.115 7.270 5,823,180 +0.12(+1.68%)
Mar 14, 2018 7.160 7.450 7.110 7.150 11,221,083 -0.14(-1.92%)
Mar 13, 2018 7.470 7.610 7.260 7.290 9,007,418 -0.22(-2.93%)
Mar 12, 2018 7.420 7.520 7.320 7.510 6,406,778 +0.08(+1.08%)
Mar 09, 2018 7.630 7.740 7.270 7.430 11,650,796 -0.15(-1.98%)
Mar 08, 2018 7.900 7.970 7.480 7.580 16,806,926 -0.37(-4.65%)
Mar 07, 2018 7.900 7.950 11,303,216 -0.02(-0.25%)
Mar 06, 2018 7.780 8.000 7.520 7.970 15,422,301 +0.22(+2.84%)
Mar 05, 2018 7.870 8.010 7.720 7.750 10,010,826 -0.20(-2.52%)
Mar 02, 2018 7.920 8.170 7.570 7.950 27,938,625 +0.20(+2.58%)
Mar 01, 2018 7.240 7.870 7.150 7.750 27,587,043 +0.72(+10.24%)
Feb 28, 2018 7.440 7.510 7.020 7.030 8,564,333 -0.37(-5.00%)
Feb 27, 2018 7.560 7.650 7.350 7.400 6,509,868 -0.19(-2.50%)
Feb 26, 2018 7.650 7.747 7.520 7.590 9,145,922 +0.10(+1.34%)
Feb 23, 2018 7.620 7.810 7.435 7.490 8,289,247 -0.03(-0.40%)
Feb 22, 2018 7.520 6,971,014 -0.01(-0.13%)
Feb 21, 2018 7.770 7.850 7.520 7.530 12,657,423 -0.21(-2.71%)
Feb 20, 2018 7.720 8.065 7.630 7.740 17,112,634 -0.18(-2.27%)
Feb 16, 2018 7.920 7.920 7.920 0 +0.55(+7.46%)
Feb 15, 2018 7.370 7.410 7.160 7.370 8,935,246 +0.05(+0.68%)
Feb 14, 2018 7.030 7.360 6.970 7.320 10,719,989 +0.23(+3.24%)
Feb 13, 2018 6.920 7.190 6.890 7.090 11,058,752 +0.15(+2.16%)
Feb 12, 2018 6.660 6.980 6.600 6.940 11,541,125 +0.32(+4.83%)
Feb 09, 2018 6.700 6.770 6.300 6.620 14,272,180 -0.01(-0.15%)
Feb 08, 2018 6.820 6.900 6.460 6.630 16,979,535 -0.17(-2.50%)
Feb 07, 2018 7.060 7.080 6.800 6.800 17,457,616 +0.04(+0.59%)
Feb 06, 2018 6.330 6.940 6.310 6.760 17,209,160 +0.25(+3.84%)
Feb 05, 2018 6.410 6.830 6.370 6.510 16,516,463 +0.03(+0.46%)
Feb 02, 2018 6.750 6.750 6.470 6.480 20,134,882 -0.32(-4.71%)
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.