Cleveland-Cliffs Inc (NY: CLF )

21.14 USD +0.27 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 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%)
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%)
Jul 02, 2018 8.300 8.549 8.280 8.500 6,290,332 +0.07(+0.83%)
Jun 29, 2018 8.470 8.730 8.420 8.430 7,658,012 +0.06(+0.72%)
Jun 28, 2018 8.350 8.440 8.130 8.370 8,246,551 +0.01(+0.12%)
Jun 27, 2018 8.560 8.589 8.290 8.360 10,830,798 -0.17(-1.99%)
Jun 26, 2018 8.460 8.580 8.250 8.530 10,321,103 +0.13(+1.55%)
Jun 25, 2018 8.850 8.923 8.335 8.400 15,901,097 -0.60(-6.67%)
Jun 22, 2018 8.730 9.140 8.665 9.000 14,293,680 +0.40(+4.65%)
Jun 21, 2018 8.560 8.740 8.500 8.600 5,664,880 -0.07(-0.81%)
Jun 20, 2018 8.580 8.700 8.480 8.670 5,687,456 +0.18(+2.12%)
Jun 19, 2018 8.440 8.575 8.390 8.490 7,252,999 -0.20(-2.30%)
Jun 18, 2018 8.570 8.740 8.550 8.690 4,352,331 +0.03(+0.35%)
Jun 15, 2018 8.810 8.330 8.660 11,792,481 -0.15(-1.70%)
Jun 14, 2018 8.850 8.895 8.670 8.810 6,658,923 +0.02(+0.23%)
Jun 13, 2018 8.890 8.995 8.610 8.790 14,419,803 -0.06(-0.68%)
Jun 12, 2018 8.850 9.000 8.720 8.850 7,495,921 +0.13(+1.49%)
Jun 11, 2018 8.520 8.770 8.520 8.720 5,989,764 +0.24(+2.83%)
Jun 08, 2018 8.450 8.530 8.370 8.480 4,473,636 +0.03(+0.36%)
Jun 07, 2018 8.620 8.650 8.380 8.450 7,020,305 -0.18(-2.09%)
Jun 06, 2018 8.640 8.285 8.630 9,721,739 +0.34(+4.10%)
Jun 05, 2018 8.370 8.460 8.210 8.290 5,649,537 -0.06(-0.72%)
Jun 04, 2018 8.730 8.800 8.340 8.350 9,222,146 -0.32(-3.69%)
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.