Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

15.94 +0.16 (+1.01%)
Streaming Delayed Price Updated: 3:20 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 13.37 13.51 12.99 12.99 16,358,815 -0.46(-3.42%)
Oct 28, 2022 13.79 13.91 13.26 13.45 18,558,046 -0.46(-3.31%)
Oct 27, 2022 14.67 14.70 13.84 13.91 19,361,032 -0.85(-5.76%)
Oct 26, 2022 14.44 15.39 14.26 14.76 14,829,366 +0.46(+3.22%)
Oct 25, 2022 13.91 14.53 13.27 14.30 38,683,496 -1.23(-7.92%)
Oct 24, 2022 15.98 16.05 15.42 15.53 17,372,972 -0.81(-4.96%)
Oct 21, 2022 15.26 16.46 15.17 16.34 15,648,916 +1.18(+7.78%)
Oct 20, 2022 14.73 15.75 14.56 15.16 16,609,534 +0.34(+2.29%)
Oct 19, 2022 15.13 15.38 14.71 14.82 9,089,869 -0.34(-2.24%)
Oct 18, 2022 15.04 15.29 14.85 15.16 12,107,067 +0.27(+1.81%)
Oct 17, 2022 14.87 15.16 14.71 14.89 9,905,495 +0.44(+3.04%)
Oct 14, 2022 15.41 15.45 14.41 14.45 10,340,157 -0.88(-5.74%)
Oct 13, 2022 14.73 15.60 14.49 15.33 12,629,637 +0.13(+0.86%)
Oct 12, 2022 15.25 15.34 14.81 15.20 9,178,130 -0.15(-0.98%)
Oct 11, 2022 15.35 15.71 15.10 15.35 10,111,448 -0.24(-1.54%)
Oct 10, 2022 15.08 15.71 15.08 15.59 10,886,938 +0.76(+5.12%)
Oct 07, 2022 14.79 15.04 14.65 14.83 9,512,092 -0.14(-0.94%)
Oct 06, 2022 15.00 15.57 14.94 14.97 10,868,554 -0.44(-2.86%)
Oct 05, 2022 15.01 15.52 14.86 15.41 9,295,523 -0.06(-0.39%)
Oct 04, 2022 14.97 15.49 14.94 15.47 12,582,717 +0.85(+5.81%)
Oct 03, 2022 13.87 14.76 13.86 14.62 15,317,189 +1.15(+8.54%)
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%)
Sep 01, 2022 16.69 16.82 16.16 16.61 13,836,079 -0.66(-3.82%)
Aug 31, 2022 17.57 17.77 17.20 17.27 12,671,809 -0.33(-1.88%)
Aug 30, 2022 18.63 18.74 17.44 17.60 11,645,079 -0.95(-5.12%)
Aug 29, 2022 18.42 19.14 18.16 18.55 9,850,039 -0.18(-0.96%)
Aug 26, 2022 19.47 19.89 18.62 18.73 12,370,835 -0.66(-3.40%)
Aug 25, 2022 18.53 19.43 18.40 19.39 9,609,542 +1.15(+6.30%)
Aug 24, 2022 17.60 18.42 17.46 18.24 11,386,832 +0.36(+2.01%)
Aug 23, 2022 17.40 18.38 17.40 17.88 12,380,652 +0.61(+3.53%)
Aug 22, 2022 17.35 17.46 16.99 17.27 10,471,547 -0.52(-2.92%)
Aug 19, 2022 18.02 18.13 17.68 17.79 8,530,260 -0.66(-3.58%)
Aug 18, 2022 18.66 18.79 18.29 18.45 8,760,612 -0.02(-0.11%)
Aug 17, 2022 19.19 19.19 18.35 18.47 13,397,781 -1.19(-6.05%)
Aug 16, 2022 19.53 19.82 19.28 19.66 8,188,974 +0.43(+2.24%)
Aug 15, 2022 19.25 19.30 18.85 19.23 8,933,403 -0.44(-2.24%)
Aug 12, 2022 19.45 19.75 19.25 19.67 9,301,586 +0.22(+1.13%)
Aug 11, 2022 20.09 20.37 19.33 19.45 12,237,630 -0.30(-1.52%)
Aug 10, 2022 19.55 19.90 19.25 19.75 10,044,117 +0.72(+3.78%)
Aug 09, 2022 18.67 19.07 18.53 19.03 10,693,968 +0.46(+2.48%)
Aug 08, 2022 18.57 19.11 18.34 18.57 13,489,074 +0.26(+1.42%)
Aug 05, 2022 17.73 18.79 17.66 18.31 12,354,813 +0.37(+2.06%)
Aug 04, 2022 17.18 18.33 17.05 17.94 16,612,843 +0.82(+4.79%)
Aug 03, 2022 17.09 17.25 16.90 17.12 9,915,243 +0.07(+0.41%)
Aug 02, 2022 17.28 17.38 16.64 17.05 13,214,738 -0.46(-2.63%)
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.