Cleveland-Cliffs Inc (NY: CLF )

23.85 USD +2.69 (+12.71%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.750 4.280 3.630 3.950 20,084,964 +0.31(+8.52%)
Mar 30, 2020 3.780 3.820 3.550 3.640 7,945,290 -0.16(-4.21%)
Mar 27, 2020 3.700 3.890 3.600 3.800 10,569,700 -0.09(-2.31%)
Mar 26, 2020 3.850 3.980 3.670 3.890 14,565,766 +0.15(+4.01%)
Mar 25, 2020 3.750 3.950 3.390 3.740 17,161,947 +0.21(+5.95%)
Mar 24, 2020 3.380 3.690 3.270 3.530 13,780,450 +0.46(+14.98%)
Mar 23, 2020 3.150 3.430 3.010 3.070 17,098,823 -0.12(-3.76%)
Mar 20, 2020 3.560 3.725 3.150 3.190 16,300,700 -0.21(-6.18%)
Mar 19, 2020 3.180 3.630 2.630 3.400 16,240,486 +0.28(+8.97%)
Mar 18, 2020 3.870 3.990 2.980 3.120 19,115,145 -1.00(-24.27%)
Mar 17, 2020 4.040 4.270 3.960 4.120 16,297,144 +0.14(+3.52%)
Mar 16, 2020 4.050 4.280 3.970 3.980 15,807,764 -0.89(-18.28%)
Mar 13, 2020 4.350 4.870 4.120 4.870 18,222,900 +0.81(+19.95%)
Mar 12, 2020 4.050 4.250 3.730 4.060 20,388,662 -0.43(-9.58%)
Mar 11, 2020 4.700 4.730 4.370 4.490 20,114,308 -0.33(-6.85%)
Mar 10, 2020 4.930 5.040 4.400 4.820 11,656,707 +0.17(+3.66%)
Mar 09, 2020 4.520 4.980 4.500 4.650 13,229,202 -0.53(-10.23%)
Mar 06, 2020 5.270 5.710 5.015 5.180 14,752,600 -0.28(-5.13%)
Mar 05, 2020 5.530 5.620 5.320 5.460 10,379,055 -0.26(-4.55%)
Mar 04, 2020 5.670 5.740 5.500 5.720 10,833,461 +0.17(+3.06%)
Mar 03, 2020 5.950 6.120 5.450 5.550 16,646,277 -0.37(-6.25%)
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.