Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

20.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 10.20 10.41 10.02 10.21 16,469,923 -0.10(-1.02%)
Jan 30, 2019 9.368 10.42 9.311 10.31 39,392,764 +1.55(+17.74%)
Jan 29, 2019 9.149 9.282 8.720 8.758 7,582,009 -0.25(-2.75%)
Jan 28, 2019 9.215 9.234 8.825 9.006 11,777,751 -0.15(-1.66%)
Jan 25, 2019 8.653 9.301 8.625 9.158 15,058,161 +0.66(+7.74%)
Jan 24, 2019 8.281 8.520 8.262 8.501 6,899,192 +0.19(+2.29%)
Jan 23, 2019 8.281 8.415 8.186 8.310 5,201,113 +0.00(+0.00%)
Jan 22, 2019 8.463 8.463 8.158 8.310 7,651,811 -0.28(-3.22%)
Jan 18, 2019 8.710 8.720 8.482 8.586 9,756,645 -0.04(-0.44%)
Jan 17, 2019 8.243 8.701 8.205 8.625 7,593,924 +0.32(+3.90%)
Jan 16, 2019 8.034 8.310 8.034 8.301 5,907,476 +0.29(+3.57%)
Jan 15, 2019 8.205 8.310 7.986 8.015 5,429,688 -0.15(-1.87%)
Jan 14, 2019 8.091 8.281 7.929 8.167 5,537,802 -0.03(-0.35%)
Jan 11, 2019 8.262 8.339 8.100 8.196 6,307,716 -0.15(-1.83%)
Jan 10, 2019 8.310 8.348 8.148 8.348 5,493,684 -0.05(-0.57%)
Jan 09, 2019 8.196 8.415 8.100 8.396 7,610,277 +0.24(+2.92%)
Jan 08, 2019 8.415 8.491 7.977 8.158 8,665,252 -0.16(-1.95%)
Jan 07, 2019 8.148 8.405 7.786 8.320 12,819,963 +0.25(+3.07%)
Jan 04, 2019 7.462 8.234 7.433 8.072 13,030,441 +0.80(+11.01%)
Jan 03, 2019 7.395 7.495 7.138 7.271 7,447,139 -0.17(-2.30%)
Jan 02, 2019 7.093 7.538 7.045 7.443 6,722,490 +0.16(+2.21%)
Dec 31, 2018 7.500 7.538 7.064 7.282 8,437,482 -0.16(-2.16%)
Dec 28, 2018 7.358 7.556 7.310 7.443 6,004,988 +0.09(+1.29%)
Dec 27, 2018 7.386 7.433 7.055 7.348 9,184,474 -0.25(-3.24%)
Dec 26, 2018 7.140 7.604 7.007 7.594 7,569,845 +0.43(+5.94%)
Dec 24, 2018 7.197 7.272 7.083 7.168 4,999,739 -0.10(-1.43%)
Dec 21, 2018 7.396 7.585 7.235 7.272 10,402,888 -0.13(-1.79%)
Dec 20, 2018 7.585 7.760 7.168 7.405 9,778,495 -0.13(-1.76%)
Dec 19, 2018 7.954 8.077 7.443 7.538 9,252,054 -0.39(-4.90%)
Dec 18, 2018 7.623 7.964 7.604 7.926 9,149,003 +0.38(+5.02%)
Dec 17, 2018 7.566 7.926 7.509 7.547 8,799,856 -0.04(-0.50%)
Dec 14, 2018 7.642 7.945 7.519 7.585 8,996,024 -0.21(-2.67%)
Dec 13, 2018 7.964 8.049 7.642 7.793 9,682,285 -0.13(-1.67%)
Dec 12, 2018 8.617 8.617 7.841 7.926 17,433,736 -0.60(-7.00%)
Dec 11, 2018 8.598 8.598 8.295 8.522 7,466,677 +0.17(+2.04%)
Dec 10, 2018 8.409 8.456 8.181 8.352 9,769,555 -0.10(-1.23%)
Dec 07, 2018 8.645 8.797 8.380 8.456 7,280,374 -0.09(-1.11%)
Dec 06, 2018 8.456 8.551 8.210 8.551 9,066,084 -0.10(-1.20%)
Dec 04, 2018 9.081 9.195 8.627 8.655 6,248,829 -0.44(-4.79%)
Dec 03, 2018 9.081 9.223 8.948 9.091 7,081,438 +0.30(+3.45%)
Nov 30, 2018 8.863 8.986 8.683 8.787 7,887,705 -0.15(-1.69%)
Nov 29, 2018 8.787 8.977 8.579 8.939 8,442,945 +0.07(+0.75%)
Nov 28, 2018 8.409 8.930 8.248 8.873 11,938,938 +0.46(+5.52%)
Nov 27, 2018 8.049 8.447 7.983 8.409 10,164,720 +0.20(+2.42%)
Nov 26, 2018 8.475 8.608 8.096 8.210 17,072,868 -0.10(-1.25%)
Nov 23, 2018 8.787 8.806 8.200 8.314 10,366,560 -0.68(-7.58%)
Nov 21, 2018 8.996 8.996 8.996 0 +0.08(+0.85%)
Nov 20, 2018 9.195 9.275 8.683 8.920 12,092,947 -0.51(-5.42%)
Nov 19, 2018 9.687 9.706 9.233 9.431 7,007,167 -0.32(-3.30%)
Nov 16, 2018 9.469 9.829 9.431 9.753 5,385,090 +0.26(+2.69%)
Nov 15, 2018 9.195 9.517 9.166 9.498 6,791,455 +0.25(+2.66%)
Nov 14, 2018 9.905 10.03 9.128 9.252 11,823,106 -0.60(-6.06%)
Nov 13, 2018 9.460 9.867 9.384 9.848 10,197,685 +0.38(+4.00%)
Nov 12, 2018 9.327 9.612 9.223 9.469 7,708,275 +0.16(+1.73%)
Nov 09, 2018 9.649 9.820 9.204 9.308 11,042,112 -0.58(-5.84%)
Nov 08, 2018 10.24 10.25 9.839 9.886 4,564,588 -0.35(-3.42%)
Nov 07, 2018 10.08 10.32 10.02 10.24 4,523,132 +0.25(+2.46%)
Nov 06, 2018 10.42 10.44 9.943 9.990 8,634,515 -0.38(-3.65%)
Nov 05, 2018 10.22 10.68 10.19 10.37 9,459,970 +0.21(+2.05%)
Nov 02, 2018 10.19 10.30 9.862 10.16 8,796,432 +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.