Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

22.66 +0.53 (+2.39%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 15.55 15.74 15.37 15.63 9,435,399 +0.22(+1.43%)
Sep 28, 2023 15.15 15.53 14.91 15.41 10,274,811 +0.23(+1.52%)
Sep 27, 2023 15.01 15.26 14.77 15.18 12,278,290 +0.48(+3.27%)
Sep 26, 2023 14.78 15.07 14.63 14.70 10,238,931 -0.17(-1.14%)
Sep 25, 2023 14.68 14.95 14.85 14.87 12,002,117 +0.41(+2.84%)
Sep 22, 2023 14.16 14.54 14.15 14.46 12,620,274 +0.46(+3.29%)
Sep 21, 2023 14.16 14.29 13.99 14.00 8,325,979 -0.43(-2.98%)
Sep 20, 2023 14.43 14.66 14.30 14.43 8,572,661 +0.09(+0.63%)
Sep 19, 2023 13.96 14.38 13.96 14.34 13,745,870 +0.45(+3.24%)
Sep 18, 2023 14.22 14.28 13.84 13.89 11,249,983 -0.40(-2.80%)
Sep 15, 2023 14.50 14.52 14.24 14.29 15,489,734 -0.33(-2.26%)
Sep 14, 2023 14.45 14.76 14.40 14.62 12,465,022 +0.51(+3.61%)
Sep 13, 2023 14.26 14.29 13.92 14.11 8,814,267 -0.14(-0.98%)
Sep 12, 2023 14.01 14.42 13.98 14.25 7,788,035 +0.16(+1.14%)
Sep 11, 2023 14.45 14.47 14.03 14.09 8,584,586 -0.15(-1.05%)
Sep 08, 2023 14.44 14.46 14.23 14.24 8,039,035 -0.18(-1.25%)
Sep 07, 2023 14.68 14.79 14.34 14.42 12,467,091 -0.53(-3.55%)
Sep 06, 2023 15.07 15.31 14.86 14.95 6,433,346 -0.21(-1.39%)
Sep 05, 2023 15.40 15.49 15.11 15.16 6,600,972 -0.35(-2.26%)
Sep 01, 2023 15.47 15.62 15.38 15.51 5,781,654 +0.22(+1.44%)
Aug 31, 2023 15.17 15.42 15.12 15.29 8,109,821 +0.26(+1.73%)
Aug 30, 2023 15.30 15.35 15.01 15.03 6,708,129 -0.27(-1.76%)
Aug 29, 2023 14.81 15.31 14.70 15.30 7,555,493 +0.61(+4.15%)
Aug 28, 2023 14.72 15.04 14.66 14.69 5,444,631 +0.03(+0.20%)
Aug 25, 2023 14.82 14.95 14.54 14.66 6,891,686 -0.11(-0.74%)
Aug 24, 2023 15.04 15.07 14.73 14.77 7,878,037 -0.40(-2.64%)
Aug 23, 2023 15.00 15.36 14.84 15.17 16,768,454 +0.14(+0.93%)
Aug 22, 2023 15.12 15.18 14.64 15.03 10,814,099 +0.05(+0.33%)
Aug 21, 2023 14.98 15.12 14.76 14.98 9,311,725 +0.02(+0.13%)
Aug 18, 2023 14.60 15.07 14.51 14.96 9,944,534 +0.22(+1.49%)
Aug 17, 2023 15.27 15.37 14.72 14.74 10,612,205 -0.37(-2.45%)
Aug 16, 2023 15.46 15.53 15.06 15.11 17,718,292 -0.45(-2.89%)
Aug 15, 2023 15.62 15.82 15.20 15.56 23,815,012 -0.42(-2.63%)
Aug 14, 2023 14.90 16.26 14.49 15.98 45,513,196 +1.29(+8.78%)
Aug 11, 2023 14.56 14.79 14.51 14.69 10,906,367 -0.01(-0.07%)
Aug 10, 2023 15.69 15.69 14.68 14.70 18,454,648 -0.87(-5.59%)
Aug 09, 2023 15.89 16.07 15.55 15.57 8,387,303 -0.35(-2.20%)
Aug 08, 2023 15.82 15.94 15.45 15.92 8,969,068 -0.35(-2.15%)
Aug 07, 2023 16.10 16.45 16.03 16.27 5,738,471 +0.12(+0.74%)
Aug 04, 2023 16.61 16.74 16.13 16.15 8,020,691 -0.51(-3.06%)
Aug 03, 2023 16.60 16.91 16.44 16.66 6,254,713 -0.05(-0.30%)
Aug 02, 2023 17.42 17.52 16.64 16.71 9,347,458 -0.96(-5.43%)
Aug 01, 2023 17.43 17.71 17.32 17.67 5,435,775 +0.02(+0.11%)
Jul 31, 2023 17.58 17.66 17.36 17.65 6,765,078 +0.54(+3.16%)
Jul 28, 2023 17.16 17.26 16.89 17.11 7,503,789 -0.01(-0.06%)
Jul 27, 2023 17.30 17.44 17.03 17.12 7,854,139 -0.18(-1.04%)
Jul 26, 2023 17.40 17.55 16.90 17.30 10,963,224 -0.28(-1.59%)
Jul 25, 2023 17.00 18.00 16.69 17.58 24,323,608 +1.07(+6.48%)
Jul 24, 2023 16.11 16.67 16.05 16.51 11,208,042 +0.52(+3.25%)
Jul 21, 2023 16.50 16.53 15.93 15.99 10,215,537 -0.51(-3.09%)
Jul 20, 2023 16.85 16.86 16.37 16.50 7,562,308 -0.24(-1.43%)
Jul 19, 2023 16.99 17.05 16.62 16.74 6,447,901 -0.16(-0.95%)
Jul 18, 2023 16.76 17.15 16.71 16.90 5,603,301 +0.08(+0.48%)
Jul 17, 2023 16.56 16.91 16.49 16.82 5,133,876 +0.06(+0.36%)
Jul 14, 2023 17.08 17.12 16.49 16.76 6,352,784 -0.38(-2.22%)
Jul 13, 2023 17.32 17.35 17.04 17.14 5,565,943 +0.07(+0.41%)
Jul 12, 2023 17.20 17.37 17.03 17.07 6,357,601 +0.21(+1.25%)
Jul 11, 2023 16.62 16.93 16.44 16.86 6,417,352 +0.42(+2.55%)
Jul 10, 2023 16.06 16.53 16.02 16.44 5,471,164 +0.15(+0.92%)
Jul 07, 2023 15.71 16.51 15.69 16.29 10,183,592 +0.65(+4.16%)
Jul 06, 2023 16.00 16.05 15.25 15.64 9,132,358 -0.63(-3.87%)
Jul 05, 2023 16.51 16.52 16.16 16.27 7,486,545 -0.45(-2.69%)
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.