Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

15.14 +0.06 (+0.40%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 6.926 7.101 6.781 7.014 9,302,218 +0.09(+1.26%)
Sep 27, 2019 7.130 7.218 6.887 6.926 8,900,877 -0.25(-3.52%)
Sep 26, 2019 7.286 7.363 7.169 7.179 8,751,295 -0.18(-2.51%)
Sep 25, 2019 7.043 7.402 7.023 7.363 8,853,917 +0.32(+4.55%)
Sep 24, 2019 7.334 7.383 7.033 7.043 11,257,417 -0.34(-4.61%)
Sep 23, 2019 7.198 7.567 7.159 7.383 9,587,192 -0.13(-1.68%)
Sep 20, 2019 7.733 7.846 7.480 7.509 14,612,341 -0.22(-2.89%)
Sep 19, 2019 7.626 7.859 7.529 7.733 10,546,980 -0.21(-2.69%)
Sep 18, 2019 8.043 8.160 7.742 7.946 8,284,401 -0.15(-1.80%)
Sep 17, 2019 8.267 8.311 7.946 8.092 11,543,102 -0.30(-3.59%)
Sep 16, 2019 8.111 8.422 8.111 8.393 6,302,264 +0.17(+2.13%)
Sep 13, 2019 8.296 8.403 8.111 8.218 9,976,403 +0.12(+1.44%)
Sep 12, 2019 8.073 8.199 7.713 8.102 16,116,617 +0.11(+1.34%)
Sep 11, 2019 7.499 8.034 7.441 7.995 12,473,358 +0.45(+5.92%)
Sep 10, 2019 7.373 7.577 7.325 7.548 10,773,684 +0.18(+2.51%)
Sep 09, 2019 7.130 7.383 7.111 7.363 10,647,251 +0.31(+4.41%)
Sep 06, 2019 7.247 7.325 7.048 7.053 8,748,216 -0.20(-2.81%)
Sep 05, 2019 7.082 7.509 7.023 7.257 16,949,624 +0.31(+4.48%)
Sep 04, 2019 6.771 6.965 6.538 6.946 23,768,506 +0.36(+5.46%)
Sep 03, 2019 7.499 7.538 6.450 6.586 33,531,032 -1.13(-14.61%)
Aug 30, 2019 7.869 7.917 7.645 7.713 4,847,893 -0.03(-0.38%)
Aug 29, 2019 7.635 7.801 7.606 7.742 5,869,797 +0.24(+3.24%)
Aug 28, 2019 7.383 7.587 7.276 7.499 13,419,127 +0.10(+1.31%)
Aug 27, 2019 7.762 7.796 7.373 7.402 7,276,394 -0.34(-4.39%)
Aug 26, 2019 7.849 7.869 7.655 7.742 5,049,835 +0.00(+0.00%)
Aug 23, 2019 7.946 7.995 7.684 7.742 8,669,775 -0.28(-3.51%)
Aug 22, 2019 8.005 8.073 7.771 8.024 6,979,330 +0.01(+0.12%)
Aug 21, 2019 8.238 8.247 7.961 8.014 6,297,681 -0.16(-1.90%)
Aug 20, 2019 8.082 8.228 7.966 8.170 3,578,674 +0.00(+0.00%)
Aug 19, 2019 8.082 8.243 8.063 8.170 5,643,576 +0.24(+3.06%)
Aug 16, 2019 7.820 8.014 7.742 7.927 9,019,774 +0.15(+1.87%)
Aug 15, 2019 7.985 8.111 7.558 7.781 8,894,851 -0.17(-2.20%)
Aug 14, 2019 8.063 8.170 7.927 7.956 8,006,121 -0.38(-4.55%)
Aug 13, 2019 7.956 8.413 7.917 8.335 10,196,029 +0.39(+4.89%)
Aug 12, 2019 8.141 8.199 7.878 7.946 9,056,518 -0.26(-3.20%)
Aug 09, 2019 8.490 8.578 8.150 8.209 10,213,372 -0.51(-5.90%)
Aug 08, 2019 8.481 8.743 8.403 8.723 10,029,766 +0.34(+4.06%)
Aug 07, 2019 8.296 8.461 8.111 8.383 14,037,379 -0.07(-0.80%)
Aug 06, 2019 8.655 8.743 8.247 8.451 10,919,170 -0.13(-1.47%)
Aug 05, 2019 8.927 8.927 8.383 8.578 18,410,032 -0.50(-5.46%)
Aug 02, 2019 9.287 9.335 8.947 9.073 13,259,493 -0.29(-3.11%)
Aug 01, 2019 10.23 10.28 9.316 9.365 26,337,076 -0.99(-9.57%)
Jul 31, 2019 10.88 10.96 10.21 10.36 13,071,055 -0.51(-4.74%)
Jul 30, 2019 10.48 10.87 10.34 10.87 8,804,140 +0.31(+2.94%)
Jul 29, 2019 10.56 10.66 10.39 10.56 6,026,671 -0.03(-0.27%)
Jul 26, 2019 10.55 10.60 10.42 10.59 6,150,608 +0.07(+0.65%)
Jul 25, 2019 10.62 10.69 10.37 10.52 8,586,862 -0.10(-0.92%)
Jul 24, 2019 10.56 10.73 10.37 10.62 13,066,928 -0.27(-2.50%)
Jul 23, 2019 10.97 11.02 10.71 10.89 9,071,500 +0.00(+0.00%)
Jul 22, 2019 11.04 11.17 10.70 10.89 12,970,395 -0.09(-0.80%)
Jul 19, 2019 10.81 11.28 10.64 10.98 30,941,218 +0.42(+3.96%)
Jul 18, 2019 10.59 10.65 10.48 10.56 8,116,629 -0.12(-1.09%)
Jul 17, 2019 10.69 10.81 10.50 10.68 7,902,955 +0.02(+0.18%)
Jul 16, 2019 10.35 10.90 10.28 10.66 10,409,180 +0.31(+3.00%)
Jul 15, 2019 10.29 10.41 10.16 10.35 8,541,718 +0.14(+1.33%)
Jul 12, 2019 9.967 10.29 9.967 10.21 8,006,733 +0.26(+2.64%)
Jul 11, 2019 10.02 10.04 9.802 9.947 6,503,823 +0.00(+0.00%)
Jul 10, 2019 10.26 10.36 9.928 9.947 8,333,381 -0.15(-1.44%)
Jul 09, 2019 10.20 10.20 9.942 10.09 10,814,699 -0.18(-1.80%)
Jul 08, 2019 10.57 10.61 10.22 10.28 7,985,260 -0.27(-2.58%)
Jul 05, 2019 10.41 10.65 10.26 10.55 6,350,108 -0.16(-1.45%)
Jul 03, 2019 10.65 10.77 10.60 10.71 5,684,698 +0.14(+1.29%)
Jul 02, 2019 10.44 10.63 10.35 10.57 7,176,861 +0.11(+1.02%)
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.