Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

22.61 +0.48 (+2.19%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 9.517 9.517 9.517 0 +0.27(+2.97%)
Aug 30, 2018 9.668 9.706 9.024 9.242 18,150,170 -0.54(-5.52%)
Aug 29, 2018 9.687 9.867 9.550 9.782 5,900,206 +0.07(+0.68%)
Aug 28, 2018 9.725 9.848 9.583 9.716 8,249,936 +0.10(+1.08%)
Aug 27, 2018 9.375 9.706 9.266 9.611 7,966,380 +0.26(+2.73%)
Aug 24, 2018 9.223 9.379 9.138 9.356 6,590,565 +0.27(+2.92%)
Aug 23, 2018 9.469 9.536 9.081 9.091 9,158,194 -0.40(-4.19%)
Aug 22, 2018 9.318 9.555 9.289 9.488 7,987,908 +0.21(+2.24%)
Aug 21, 2018 9.195 9.422 9.195 9.280 6,976,562 +0.07(+0.72%)
Aug 20, 2018 9.403 9.450 9.147 9.214 6,624,352 -0.12(-1.32%)
Aug 17, 2018 9.270 9.403 9.091 9.337 6,871,684 +0.07(+0.71%)
Aug 16, 2018 9.422 9.450 9.128 9.270 9,506,219 -0.06(-0.61%)
Aug 15, 2018 9.176 9.394 8.918 9.327 20,286,246 -0.07(-0.71%)
Aug 14, 2018 9.697 9.725 9.346 9.394 10,308,869 -0.27(-2.75%)
Aug 13, 2018 9.772 9.848 9.637 9.659 7,666,750 -0.11(-1.16%)
Aug 10, 2018 9.507 9.867 9.441 9.772 8,427,027 +0.09(+0.88%)
Aug 09, 2018 9.687 9.862 9.507 9.687 8,401,630 -0.02(-0.20%)
Aug 08, 2018 9.858 9.933 9.412 9.706 12,431,683 -0.09(-0.97%)
Aug 07, 2018 10.39 10.55 9.687 9.801 14,176,976 -0.42(-4.08%)
Aug 06, 2018 10.27 10.40 10.14 10.22 7,505,953 -0.09(-0.83%)
Aug 03, 2018 10.06 10.38 9.962 10.30 10,758,458 +0.28(+2.84%)
Aug 02, 2018 9.943 10.15 9.716 10.02 11,010,929 -0.06(-0.56%)
Aug 01, 2018 10.16 10.25 9.990 10.08 9,176,424 -0.14(-1.39%)
Jul 31, 2018 10.07 10.26 10.03 10.22 9,864,621 +0.11(+1.13%)
Jul 30, 2018 10.16 10.26 10.07 10.10 7,716,981 +0.00(+0.00%)
Jul 27, 2018 10.31 10.41 9.966 10.10 14,624,216 -0.09(-0.93%)
Jul 26, 2018 9.839 10.35 9.583 10.20 18,314,362 -0.03(-0.28%)
Jul 25, 2018 9.981 10.31 9.972 10.23 18,479,368 +0.22(+2.18%)
Jul 24, 2018 10.59 10.83 9.867 10.01 41,114,716 -0.29(-2.85%)
Jul 23, 2018 9.791 10.71 9.697 10.30 49,766,092 +0.87(+9.24%)
Jul 20, 2018 8.930 9.829 8.565 9.431 54,978,276 +1.06(+12.67%)
Jul 19, 2018 8.229 8.418 8.120 8.371 22,108,682 +0.07(+0.80%)
Jul 18, 2018 8.115 8.333 8.087 8.305 10,088,648 +0.28(+3.54%)
Jul 17, 2018 7.717 8.077 7.717 8.020 10,779,136 +0.26(+3.29%)
Jul 16, 2018 7.983 8.039 7.680 7.765 12,356,962 -0.19(-2.38%)
Jul 13, 2018 7.897 8.020 7.826 7.954 4,722,232 +0.06(+0.72%)
Jul 12, 2018 7.907 7.968 7.717 7.897 7,149,761 +0.08(+0.97%)
Jul 11, 2018 7.878 7.912 7.680 7.822 11,639,828 -0.23(-2.82%)
Jul 10, 2018 8.049 8.125 7.916 8.049 7,380,489 -0.01(-0.12%)
Jul 09, 2018 8.077 8.125 7.964 8.058 5,647,316 +0.04(+0.47%)
Jul 06, 2018 7.888 8.049 7.765 8.020 6,374,557 +0.06(+0.71%)
Jul 05, 2018 7.841 8.077 7.784 7.964 7,354,731 +0.20(+2.56%)
Jul 03, 2018 7.765 7.765 7.765 0 -0.28(-3.53%)
Jul 02, 2018 7.860 8.095 7.841 8.049 6,642,873 +0.07(+0.83%)
Jun 29, 2018 8.020 8.267 7.973 7.983 8,087,205 +0.06(+0.72%)
Jun 28, 2018 7.907 7.992 7.699 7.926 8,708,728 +0.01(+0.12%)
Jun 27, 2018 8.106 8.133 7.850 7.916 11,437,809 -0.16(-1.99%)
Jun 26, 2018 8.011 8.125 7.812 8.077 10,899,549 +0.12(+1.55%)
Jun 25, 2018 8.380 8.450 7.893 7.954 16,792,274 -0.57(-6.67%)
Jun 22, 2018 8.267 8.655 8.205 8.522 15,094,768 +0.38(+4.65%)
Jun 21, 2018 8.106 8.276 8.049 8.144 5,982,368 -0.07(-0.81%)
Jun 20, 2018 8.125 8.238 8.030 8.210 6,006,209 +0.17(+2.12%)
Jun 19, 2018 7.992 8.120 7.945 8.039 7,659,493 -0.19(-2.30%)
Jun 18, 2018 8.115 8.276 8.096 8.229 4,596,257 +0.03(+0.35%)
Jun 15, 2018 8.342 7.888 8.200 12,453,390 -0.14(-1.70%)
Jun 14, 2018 8.380 8.423 8.210 8.342 7,032,122 +0.02(+0.23%)
Jun 13, 2018 8.418 8.518 8.153 8.324 15,227,960 -0.06(-0.68%)
Jun 12, 2018 8.380 8.522 8.257 8.380 7,916,029 +0.12(+1.49%)
Jun 11, 2018 8.068 8.305 8.068 8.257 6,325,460 +0.23(+2.83%)
Jun 08, 2018 8.002 8.077 7.926 8.030 4,724,360 +0.03(+0.36%)
Jun 07, 2018 8.163 8.191 7.935 8.002 7,413,757 -0.17(-2.09%)
Jun 06, 2018 8.181 7.845 8.172 10,266,593 +0.32(+4.10%)
Jun 05, 2018 7.926 8.011 7.774 7.850 5,966,165 -0.06(-0.72%)
Jun 04, 2018 8.267 8.333 7.897 7.907 9,739,001 -0.30(-3.69%)
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.