Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

22.74 +0.61 (+2.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 7.007 7.083 6.430 6.486 24,000,498 -0.55(-7.81%)
Jan 30, 2018 6.922 7.102 6.808 7.036 16,417,724 +0.07(+0.95%)
Jan 29, 2018 7.244 7.301 6.950 6.969 14,888,820 -0.26(-3.54%)
Jan 26, 2018 7.462 7.580 7.225 7.225 15,146,046 -0.25(-3.30%)
Jan 25, 2018 8.447 8.664 7.197 7.471 51,467,752 -0.44(-5.51%)
Jan 24, 2018 8.039 8.248 7.888 7.907 23,769,126 +0.04(+0.48%)
Jan 23, 2018 7.841 7.983 7.556 7.869 19,989,998 -0.08(-0.95%)
Jan 22, 2018 7.983 8.106 7.788 7.945 15,455,981 -0.09(-1.18%)
Jan 19, 2018 7.850 8.077 7.755 8.039 11,295,553 +0.08(+0.95%)
Jan 18, 2018 8.002 8.191 7.945 7.964 13,637,920 -0.08(-0.94%)
Jan 17, 2018 7.860 8.144 7.793 8.039 15,810,650 +0.28(+3.66%)
Jan 16, 2018 8.087 8.134 7.689 7.755 23,305,276 -0.46(-5.65%)
Jan 12, 2018 8.219 8.219 8.219 0 -0.12(-1.48%)
Jan 11, 2018 7.670 8.409 7.646 8.342 26,954,694 +0.72(+9.44%)
Jan 10, 2018 7.651 7.623 9,795,261 +0.12(+1.64%)
Jan 09, 2018 7.651 7.661 7.414 7.500 10,412,983 -0.18(-2.34%)
Jan 08, 2018 7.689 7.765 7.500 7.680 9,279,315 -0.02(-0.25%)
Jan 05, 2018 7.689 7.699 7.452 7.699 9,115,273 +0.09(+1.12%)
Jan 04, 2018 7.519 7.689 7.301 7.613 19,666,224 +0.18(+2.42%)
Jan 03, 2018 7.462 7.547 7.055 7.433 16,765,672 -0.05(-0.63%)
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.