Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

15.46 +0.32 (+2.11%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 7.567 7.605 7.127 7.347 8,362,593 -0.16(-2.16%)
Dec 28, 2018 7.424 7.624 7.376 7.510 5,951,689 +0.10(+1.29%)
Dec 27, 2018 7.452 7.500 7.118 7.414 9,102,955 -0.25(-3.24%)
Dec 26, 2018 7.204 7.672 7.070 7.662 7,502,657 +0.43(+5.94%)
Dec 24, 2018 7.261 7.338 7.146 7.232 4,955,363 -0.11(-1.43%)
Dec 21, 2018 7.462 7.653 7.299 7.338 10,310,554 -0.13(-1.79%)
Dec 20, 2018 7.653 7.830 7.232 7.471 9,691,703 -0.13(-1.76%)
Dec 19, 2018 8.025 8.150 7.510 7.605 9,169,935 -0.39(-4.90%)
Dec 18, 2018 7.691 8.035 7.672 7.997 9,067,799 +0.38(+5.02%)
Dec 17, 2018 7.634 7.997 7.576 7.615 8,721,751 -0.04(-0.50%)
Dec 14, 2018 7.710 8.016 7.586 7.653 8,916,178 -0.21(-2.67%)
Dec 13, 2018 8.035 8.121 7.710 7.863 9,596,347 -0.13(-1.67%)
Dec 12, 2018 8.694 8.694 7.911 7.997 17,278,998 -0.60(-7.00%)
Dec 11, 2018 8.675 8.675 8.369 8.599 7,400,405 +0.17(+2.04%)
Dec 10, 2018 8.484 8.532 8.255 8.427 9,682,843 -0.11(-1.23%)
Dec 07, 2018 8.723 8.876 8.455 8.532 7,215,755 -0.10(-1.11%)
Dec 06, 2018 8.532 8.627 8.283 8.627 8,985,615 -0.11(-1.20%)
Dec 04, 2018 9.162 9.277 8.704 8.732 6,193,366 -0.44(-4.79%)
Dec 03, 2018 9.162 9.306 9.029 9.172 7,018,585 +0.31(+3.45%)
Nov 30, 2018 8.943 9.067 8.761 8.866 7,817,696 -0.15(-1.69%)
Nov 29, 2018 8.866 9.057 8.656 9.019 8,368,008 +0.07(+0.75%)
Nov 28, 2018 8.484 9.010 8.322 8.952 11,832,971 +0.47(+5.52%)
Nov 27, 2018 8.121 8.522 8.054 8.484 10,074,501 +0.20(+2.42%)
Nov 26, 2018 8.551 8.685 8.169 8.283 16,921,334 -0.11(-1.25%)
Nov 23, 2018 8.866 8.885 8.274 8.388 10,274,549 -0.69(-7.58%)
Nov 21, 2018 9.076 9.076 9.076 0 +0.08(+0.85%)
Nov 20, 2018 9.277 9.358 8.761 9.000 11,985,613 -0.52(-5.42%)
Nov 19, 2018 9.774 9.793 9.315 9.516 6,944,974 -0.32(-3.30%)
Nov 16, 2018 9.554 9.917 9.516 9.841 5,337,293 +0.26(+2.69%)
Nov 15, 2018 9.277 9.602 9.248 9.583 6,731,176 +0.25(+2.66%)
Nov 14, 2018 9.994 10.12 9.210 9.334 11,718,168 -0.60(-6.06%)
Nov 13, 2018 9.545 9.955 9.468 9.936 10,107,173 +0.38(+4.00%)
Nov 12, 2018 9.411 9.698 9.306 9.554 7,639,858 +0.16(+1.73%)
Nov 09, 2018 9.736 9.908 9.287 9.392 10,944,105 -0.58(-5.84%)
Nov 08, 2018 10.33 10.34 9.927 9.974 4,524,074 -0.35(-3.42%)
Nov 07, 2018 10.18 10.41 10.11 10.33 4,482,986 +0.25(+2.46%)
Nov 06, 2018 10.51 10.54 10.03 10.08 8,557,877 -0.38(-3.65%)
Nov 05, 2018 10.31 10.78 10.28 10.46 9,376,006 +0.21(+2.05%)
Nov 02, 2018 10.28 10.39 9.951 10.25 8,718,357 +0.05(+0.47%)
Nov 01, 2018 10.41 10.48 10.06 10.20 9,910,870 -0.08(-0.74%)
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%)
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.