Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

22.74 +0.61 (+2.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 12.07 12.34 11.94 11.99 9,407,248 -0.15(-1.25%)
Sep 27, 2018 11.91 12.17 11.81 12.14 7,293,531 +0.15(+1.26%)
Sep 26, 2018 12.38 12.40 11.84 11.99 14,633,759 -0.24(-1.94%)
Sep 25, 2018 11.87 12.29 11.84 12.22 9,645,999 +0.48(+4.11%)
Sep 24, 2018 11.51 11.97 11.51 11.74 9,018,988 +0.23(+1.97%)
Sep 21, 2018 11.63 11.76 11.40 11.51 11,192,915 -0.06(-0.49%)
Sep 20, 2018 11.71 11.73 11.37 11.57 12,436,637 +0.10(+0.91%)
Sep 19, 2018 11.60 11.80 11.32 11.47 11,939,528 -0.09(-0.74%)
Sep 18, 2018 11.17 11.60 11.11 11.55 15,290,813 +0.43(+3.83%)
Sep 17, 2018 11.00 11.20 10.85 11.13 9,379,823 +0.23(+2.08%)
Sep 14, 2018 10.65 11.04 10.62 10.90 14,686,945 +0.37(+3.51%)
Sep 13, 2018 10.70 10.79 10.37 10.53 14,554,047 -0.01(-0.09%)
Sep 12, 2018 9.990 10.63 9.971 10.54 16,043,148 +0.54(+5.40%)
Sep 11, 2018 10.13 10.23 9.914 10.000 7,627,474 -0.27(-2.67%)
Sep 10, 2018 10.18 10.34 10.10 10.27 8,263,629 +0.14(+1.40%)
Sep 07, 2018 9.839 10.26 9.753 10.13 12,245,052 +0.30(+3.08%)
Sep 06, 2018 9.659 10.08 9.659 9.829 12,546,297 +0.22(+2.27%)
Sep 05, 2018 9.252 9.649 9.209 9.611 9,596,311 +0.36(+3.89%)
Sep 04, 2018 9.365 9.450 8.996 9.252 10,689,544 -0.27(-2.79%)
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%)
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.