Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

15.70 -0.20 (-1.26%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 9.793 10.29 9.764 10.28 10,292,350 +0.63(+6.53%)
Oct 30, 2018 9.516 9.755 9.181 9.650 9,329,374 +0.03(+0.30%)
Oct 29, 2018 9.755 9.888 9.506 9.621 8,083,620 -0.02(-0.20%)
Oct 26, 2018 9.745 9.893 9.382 9.640 16,652,339 -0.37(-3.72%)
Oct 25, 2018 9.831 10.16 9.783 10.01 8,228,132 +0.28(+2.85%)
Oct 24, 2018 10.61 10.76 9.726 9.736 15,885,853 -0.96(-8.94%)
Oct 23, 2018 10.51 10.77 10.29 10.69 12,301,395 -0.14(-1.32%)
Oct 22, 2018 10.56 10.95 10.31 10.83 14,172,031 +0.28(+2.62%)
Oct 19, 2018 11.15 11.18 9.860 10.56 37,142,928 -0.41(-3.75%)
Oct 18, 2018 11.25 11.28 10.70 10.97 14,441,591 -0.34(-3.04%)
Oct 17, 2018 11.25 11.33 11.03 11.31 6,690,927 +0.06(+0.51%)
Oct 16, 2018 11.33 11.46 11.16 11.25 6,892,477 -0.01(-0.09%)
Oct 15, 2018 11.39 11.46 11.09 11.26 7,970,867 -0.21(-1.83%)
Oct 12, 2018 11.41 11.55 11.25 11.47 7,350,148 +0.31(+2.74%)
Oct 11, 2018 11.04 11.49 10.84 11.17 8,311,535 +0.09(+0.78%)
Oct 10, 2018 11.63 11.80 11.05 11.08 10,856,835 -0.63(-5.38%)
Oct 09, 2018 11.82 11.93 11.63 11.71 4,878,751 -0.13(-1.13%)
Oct 08, 2018 11.85 11.98 11.67 11.85 6,518,082 +0.04(+0.32%)
Oct 05, 2018 11.66 11.99 11.53 11.81 9,273,407 +0.07(+0.57%)
Oct 04, 2018 12.06 12.08 11.38 11.74 8,088,760 -0.29(-2.38%)
Oct 03, 2018 12.07 12.36 11.95 12.03 8,705,152 +0.01(+0.08%)
Oct 02, 2018 12.11 12.28 11.96 12.02 5,727,778 -0.18(-1.49%)
Oct 01, 2018 12.18 12.35 11.79 12.20 10,119,570 +0.11(+0.87%)
Sep 28, 2018 12.18 12.45 12.05 12.10 9,323,752 -0.15(-1.25%)
Sep 27, 2018 12.02 12.28 11.91 12.25 7,228,795 +0.15(+1.26%)
Sep 26, 2018 12.49 12.52 11.94 12.10 14,503,874 -0.24(-1.94%)
Sep 25, 2018 11.98 12.40 11.94 12.33 9,560,384 +0.49(+4.11%)
Sep 24, 2018 11.61 12.08 11.61 11.85 8,938,938 +0.23(+1.97%)
Sep 21, 2018 11.73 11.87 11.50 11.62 11,093,569 -0.06(-0.49%)
Sep 20, 2018 11.82 11.84 11.47 11.68 12,326,253 +0.11(+0.91%)
Sep 19, 2018 11.70 11.90 11.42 11.57 11,833,556 -0.09(-0.74%)
Sep 18, 2018 11.27 11.70 11.21 11.66 15,155,096 +0.43(+3.83%)
Sep 17, 2018 11.10 11.30 10.95 11.23 9,296,570 +0.23(+2.09%)
Sep 14, 2018 10.75 11.14 10.72 11.00 14,556,588 +0.37(+3.51%)
Sep 13, 2018 10.80 10.88 10.46 10.62 14,424,869 -0.01(-0.09%)
Sep 12, 2018 10.08 10.73 10.06 10.63 15,900,753 +0.54(+5.40%)
Sep 11, 2018 10.22 10.32 10.00 10.09 7,559,775 -0.28(-2.67%)
Sep 10, 2018 10.27 10.43 10.19 10.37 8,190,283 +0.14(+1.40%)
Sep 07, 2018 9.927 10.36 9.841 10.22 12,136,369 +0.31(+3.08%)
Sep 06, 2018 9.745 10.17 9.745 9.917 12,434,939 +0.22(+2.27%)
Sep 05, 2018 9.334 9.736 9.291 9.697 9,511,137 +0.36(+3.89%)
Sep 04, 2018 9.449 9.535 9.076 9.334 10,594,666 -0.27(-2.79%)
Aug 31, 2018 9.602 9.602 9.602 0 +0.28(+2.97%)
Aug 30, 2018 9.755 9.793 9.105 9.325 17,989,074 -0.54(-5.52%)
Aug 29, 2018 9.774 9.955 9.635 9.869 5,847,838 +0.07(+0.68%)
Aug 28, 2018 9.812 9.936 9.669 9.803 8,176,712 +0.11(+1.08%)
Aug 27, 2018 9.459 9.793 9.349 9.697 7,895,673 +0.26(+2.73%)
Aug 24, 2018 9.306 9.463 9.220 9.439 6,532,069 +0.27(+2.92%)
Aug 23, 2018 9.554 9.621 9.162 9.172 9,076,908 -0.40(-4.19%)
Aug 22, 2018 9.401 9.640 9.373 9.573 7,917,009 +0.21(+2.24%)
Aug 21, 2018 9.277 9.506 9.277 9.363 6,914,640 +0.07(+0.72%)
Aug 20, 2018 9.487 9.535 9.229 9.296 6,565,556 -0.12(-1.32%)
Aug 17, 2018 9.353 9.487 9.172 9.420 6,810,693 +0.07(+0.72%)
Aug 16, 2018 9.506 9.535 9.210 9.353 9,421,844 -0.06(-0.61%)
Aug 15, 2018 9.258 9.478 8.998 9.411 20,106,190 -0.07(-0.71%)
Aug 14, 2018 9.783 9.812 9.430 9.478 10,217,370 -0.27(-2.75%)
Aug 13, 2018 9.860 9.936 9.723 9.745 7,598,702 -0.11(-1.16%)
Aug 10, 2018 9.592 9.955 9.525 9.860 8,352,231 +0.09(+0.88%)
Aug 09, 2018 9.774 9.951 9.592 9.774 8,327,059 -0.02(-0.20%)
Aug 08, 2018 9.946 10.02 9.497 9.793 12,321,343 -0.10(-0.97%)
Aug 07, 2018 10.48 10.64 9.774 9.888 14,051,145 -0.42(-4.08%)
Aug 06, 2018 10.37 10.49 10.23 10.31 7,439,332 -0.09(-0.83%)
Aug 03, 2018 10.15 10.47 10.05 10.39 10,662,969 +0.29(+2.84%)
Aug 02, 2018 10.03 10.24 9.803 10.11 10,913,199 -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.