Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

14.62 +1.15 (+8.54%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 13.63 14.02 13.43 13.47 10,037,994 -0.30(-2.18%)
Sep 29, 2022 13.86 13.97 13.39 13.77 9,756,979 -0.21(-1.50%)
Sep 28, 2022 13.47 14.05 13.13 13.98 12,279,850 +0.38(+2.79%)
Sep 27, 2022 13.36 13.71 13.28 13.60 13,033,616 +0.52(+3.98%)
Sep 26, 2022 13.08 13.65 13.02 13.08 14,918,251 -0.19(-1.43%)
Sep 23, 2022 13.56 13.66 12.90 13.27 20,153,648 -0.83(-5.89%)
Sep 22, 2022 14.49 14.62 13.96 14.10 15,141,826 -0.18(-1.26%)
Sep 21, 2022 14.73 14.90 14.26 14.28 12,899,607 -0.28(-1.92%)
Sep 20, 2022 14.60 14.77 14.41 14.56 13,488,547 -0.46(-3.06%)
Sep 19, 2022 14.68 15.29 14.68 15.02 12,989,165 +0.02(+0.13%)
Sep 16, 2022 14.96 15.15 14.83 15.00 21,597,868 -0.23(-1.51%)
Sep 15, 2022 15.46 16.03 15.15 15.23 17,995,316 -0.12(-0.78%)
Sep 14, 2022 16.33 16.39 15.18 15.35 26,844,602 -1.43(-8.52%)
Sep 13, 2022 17.46 17.80 16.68 16.78 15,799,730 -1.25(-6.93%)
Sep 12, 2022 18.87 19.05 18.01 18.03 12,955,938 -0.70(-3.74%)
Sep 09, 2022 17.86 18.85 17.86 18.73 15,894,637 +1.10(+6.24%)
Sep 08, 2022 17.05 17.90 16.98 17.63 13,394,744 +0.34(+1.97%)
Sep 07, 2022 16.94 17.40 16.54 17.29 12,608,823 -0.01(-0.06%)
Sep 06, 2022 17.06 17.47 16.88 17.30 12,063,473 +0.49(+2.91%)
Sep 02, 2022 17.06 17.39 16.70 16.81 10,913,615 +0.20(+1.20%)
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.