Cleveland-Cliffs Inc (NY: CLF )

20.50 USD -0.34 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 8.630 8.850 8.370 8.460 10,418,889 +0.15(+1.81%)
May 30, 2018 8.380 8.490 8.280 8.310 8,323,821 +0.03(+0.36%)
May 29, 2018 8.160 8.410 8.110 8.280 6,644,129 +0.05(+0.61%)
May 25, 2018 8.230 8.230 8.230 0 -0.19(-2.26%)
May 24, 2018 8.410 8.520 8.260 8.420 6,957,589 -0.02(-0.24%)
May 23, 2018 8.450 8.550 8.390 8.440 5,564,293 -0.12(-1.40%)
May 22, 2018 8.440 8.630 8.395 8.560 7,671,147 +0.22(+2.64%)
May 21, 2018 8.610 8.650 8.280 8.340 10,177,898 -0.27(-3.14%)
May 18, 2018 8.920 9.080 8.490 8.610 14,725,368 -0.34(-3.80%)
May 17, 2018 8.680 9.050 8.670 8.950 10,694,956 +0.21(+2.40%)
May 16, 2018 8.610 8.920 8.540 8.740 14,220,567 +0.17(+1.98%)
May 15, 2018 8.250 8.580 8.160 8.570 7,285,663 +0.19(+2.27%)
May 14, 2018 8.460 8.569 8.305 8.380 8,670,741 -0.04(-0.48%)
May 11, 2018 8.400 8.630 8.400 8.420 9,025,176 +0.09(+1.08%)
May 10, 2018 8.120 8.500 8.110 8.330 11,302,500 +0.25(+3.09%)
May 09, 2018 7.940 8.230 7.900 8.080 12,948,761 +0.29(+3.72%)
May 08, 2018 7.700 7.950 7.660 7.790 7,882,509 +0.06(+0.78%)
May 07, 2018 7.750 7.860 7.650 7.730 5,964,755 +0.04(+0.52%)
May 04, 2018 7.260 7.700 7.220 7.690 9,909,117 +0.37(+5.05%)
May 03, 2018 7.350 7.410 7.223 7.320 7,328,740 -0.02(-0.27%)
May 02, 2018 7.270 7.500 7.250 7.340 9,016,729 +0.14(+1.94%)
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.