Cleveland-Cliffs Inc (NY: CLF )

20.20 USD -0.16 (-0.79%)
Official Closing Price Updated: 4:10 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 8.100 8.150 7.870 7.940 4,709,400 -0.03(-0.38%)
Aug 29, 2019 7.860 8.030 7.830 7.970 5,702,111 +0.25(+3.24%)
Aug 28, 2019 7.600 7.810 7.490 7.720 13,035,774 +0.10(+1.31%)
Aug 27, 2019 7.990 8.025 7.590 7.620 7,068,525 -0.35(-4.39%)
Aug 26, 2019 8.080 8.100 7.880 7.970 4,905,573 +0.00(+0.00%)
Aug 23, 2019 8.180 8.230 7.910 7.970 8,422,100 -0.29(-3.51%)
Aug 22, 2019 8.240 8.310 8.000 8.260 6,779,947 +0.01(+0.12%)
Aug 21, 2019 8.480 8.490 8.195 8.250 6,117,771 -0.16(-1.90%)
Aug 20, 2019 8.320 8.470 8.200 8.410 3,476,440 +0.00(+0.00%)
Aug 19, 2019 8.320 8.485 8.300 8.410 5,482,352 +0.25(+3.06%)
Aug 16, 2019 8.050 8.250 7.970 8.160 8,762,100 +0.15(+1.87%)
Aug 15, 2019 8.220 8.350 7.780 8.010 8,640,746 -0.18(-2.20%)
Aug 14, 2019 8.300 8.410 8.160 8.190 7,777,405 -0.39(-4.55%)
Aug 13, 2019 8.190 8.660 8.150 8.580 9,904,752 +0.40(+4.89%)
Aug 12, 2019 8.380 8.440 8.110 8.180 8,797,794 -0.27(-3.20%)
Aug 09, 2019 8.740 8.830 8.390 8.450 9,921,600 -0.53(-5.90%)
Aug 08, 2019 8.730 9.000 8.650 8.980 9,743,239 +0.35(+4.06%)
Aug 07, 2019 8.540 8.710 8.350 8.630 13,636,364 -0.07(-0.80%)
Aug 06, 2019 8.910 9.000 8.490 8.700 10,607,235 -0.13(-1.47%)
Aug 05, 2019 9.190 9.190 8.630 8.830 17,884,100 -0.51(-5.46%)
Aug 02, 2019 9.560 9.610 9.210 9.340 12,880,700 -0.30(-3.11%)
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.