Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

22.63 +0.50 (+2.25%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 14.02 14.09 13.61 13.88 20,433,920 -0.31(-2.18%)
May 30, 2023 14.36 14.39 13.97 14.19 7,237,296 -0.17(-1.18%)
May 26, 2023 14.50 14.60 14.14 14.36 8,430,785 +0.07(+0.49%)
May 25, 2023 14.03 14.37 13.82 14.29 11,856,785 +0.10(+0.70%)
May 24, 2023 14.55 14.57 14.07 14.19 10,969,492 -0.58(-3.93%)
May 23, 2023 14.71 14.98 14.49 14.77 8,671,424 -0.10(-0.67%)
May 22, 2023 15.00 15.02 14.73 14.87 5,816,050 -0.06(-0.40%)
May 19, 2023 15.50 15.50 14.84 14.93 8,290,064 -0.44(-2.86%)
May 18, 2023 15.08 15.39 14.89 15.37 8,292,633 +0.14(+0.92%)
May 17, 2023 14.88 15.45 14.73 15.23 8,756,246 +0.59(+4.03%)
May 16, 2023 14.68 14.85 14.43 14.64 9,139,771 -0.31(-2.07%)
May 15, 2023 14.83 14.99 14.74 14.95 4,983,031 +0.26(+1.77%)
May 12, 2023 14.72 14.78 14.48 14.69 10,710,926 +0.08(+0.55%)
May 11, 2023 14.36 14.79 14.27 14.61 6,850,702 -0.25(-1.68%)
May 10, 2023 15.33 15.36 14.59 14.86 8,592,590 -0.18(-1.20%)
May 09, 2023 15.00 15.29 14.89 15.04 6,500,848 -0.06(-0.40%)
May 08, 2023 15.28 15.36 14.91 15.10 6,225,586 +0.17(+1.14%)
May 05, 2023 14.69 15.11 14.69 14.93 9,249,635 +0.67(+4.70%)
May 04, 2023 14.91 14.96 14.24 14.26 11,010,790 -0.75(-5.00%)
May 03, 2023 15.29 15.64 14.95 15.01 10,724,979 -0.27(-1.77%)
May 02, 2023 15.10 15.41 14.53 15.28 13,698,372 +0.07(+0.46%)
May 01, 2023 15.47 15.48 15.06 15.21 9,471,388 -0.17(-1.11%)
Apr 28, 2023 15.17 15.39 15.00 15.38 10,512,400 +0.21(+1.38%)
Apr 27, 2023 15.00 15.26 14.83 15.17 11,344,391 +0.33(+2.22%)
Apr 26, 2023 15.52 15.52 14.79 14.84 10,854,957 -0.43(-2.82%)
Apr 25, 2023 15.67 15.99 15.18 15.27 19,355,948 -0.94(-5.80%)
Apr 24, 2023 15.80 16.32 15.80 16.21 12,581,916 +0.33(+2.08%)
Apr 21, 2023 16.37 16.39 15.80 15.88 13,904,625 -0.69(-4.16%)
Apr 20, 2023 16.65 17.11 16.41 16.57 11,477,197 -0.33(-1.95%)
Apr 19, 2023 16.93 17.21 16.86 16.90 10,075,522 -0.29(-1.69%)
Apr 18, 2023 17.17 17.49 17.07 17.19 8,567,449 -0.07(-0.41%)
Apr 17, 2023 17.29 17.49 17.19 17.26 8,405,878 -0.10(-0.58%)
Apr 14, 2023 17.95 18.14 17.28 17.36 9,638,840 -0.71(-3.93%)
Apr 13, 2023 18.28 18.31 17.82 18.07 9,047,125 +0.04(+0.22%)
Apr 12, 2023 18.52 18.73 18.00 18.03 7,661,186 -0.32(-1.74%)
Apr 11, 2023 18.39 18.51 18.13 18.35 8,724,421 +0.42(+2.34%)
Apr 10, 2023 17.20 17.94 17.20 17.93 7,805,321 +0.67(+3.88%)
Apr 06, 2023 16.80 17.43 16.54 17.26 9,045,861 +0.34(+2.01%)
Apr 05, 2023 17.25 17.43 16.82 16.92 8,958,639 -0.57(-3.26%)
Apr 04, 2023 18.37 18.40 17.09 17.49 15,703,256 -0.93(-5.05%)
Apr 03, 2023 18.45 18.70 18.14 18.42 7,162,676 +0.09(+0.49%)
Mar 31, 2023 18.25 18.49 18.14 18.33 8,612,286 +0.24(+1.33%)
Mar 30, 2023 18.31 18.36 18.05 18.09 7,573,734 +0.14(+0.78%)
Mar 29, 2023 18.20 18.31 17.86 17.95 10,326,390 +0.07(+0.39%)
Mar 28, 2023 17.67 18.12 17.59 17.88 7,527,811 +0.37(+2.11%)
Mar 27, 2023 17.74 17.78 17.31 17.51 7,716,869 +0.08(+0.46%)
Mar 24, 2023 17.20 17.57 17.02 17.43 9,700,243 -0.22(-1.25%)
Mar 23, 2023 17.91 18.27 17.38 17.65 8,771,072 -0.10(-0.56%)
Mar 22, 2023 18.38 18.52 17.71 17.75 7,993,129 -0.63(-3.43%)
Mar 21, 2023 18.27 18.57 18.09 18.38 10,337,205 +0.50(+2.80%)
Mar 20, 2023 17.99 18.18 17.83 17.88 10,866,040 +0.52(+3.00%)
Mar 17, 2023 17.82 17.87 17.30 17.36 20,951,132 -0.25(-1.42%)
Mar 16, 2023 17.44 17.84 17.05 17.61 9,610,722 -0.05(-0.28%)
Mar 15, 2023 18.59 18.70 17.12 17.66 16,449,615 -1.72(-8.88%)
Mar 14, 2023 19.65 19.80 18.98 19.38 8,070,384 +0.26(+1.36%)
Mar 13, 2023 18.81 19.55 18.61 19.12 11,552,767 -0.25(-1.29%)
Mar 10, 2023 20.69 20.69 19.16 19.37 12,272,892 -1.21(-5.88%)
Mar 09, 2023 21.09 21.45 20.49 20.58 7,740,284 -0.67(-3.15%)
Mar 08, 2023 20.91 21.32 20.74 21.25 6,626,228 +0.35(+1.67%)
Mar 07, 2023 21.68 21.81 20.88 20.90 10,777,943 -0.93(-4.26%)
Mar 06, 2023 22.43 22.60 21.79 21.83 9,327,589 -0.96(-4.21%)
Mar 03, 2023 22.45 22.83 22.27 22.79 9,751,789 +0.57(+2.57%)
Mar 02, 2023 21.29 22.28 21.05 22.22 10,250,800 +0.80(+3.73%)
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.