Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

21.62 +0.34 (+1.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.