Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

16.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 15.61 16.50 15.60 16.42 13,579,341 +0.56(+3.53%)
Dec 01, 2022 15.49 16.16 15.49 15.86 11,454,722 +0.38(+2.45%)
Nov 30, 2022 15.40 15.58 14.77 15.48 13,199,775 +0.34(+2.25%)
Nov 29, 2022 15.50 15.75 15.11 15.14 7,248,326 +0.06(+0.40%)
Nov 28, 2022 15.43 15.96 14.87 15.08 14,099,644 -0.62(-3.95%)
Nov 25, 2022 15.77 16.09 15.61 15.70 4,982,036 -0.20(-1.26%)
Nov 23, 2022 15.45 15.93 15.25 15.90 8,348,274 +0.31(+1.99%)
Nov 22, 2022 15.19 15.96 15.02 15.59 14,159,862 +0.52(+3.45%)
Nov 21, 2022 14.10 15.18 13.93 15.07 15,120,432 +0.74(+5.16%)
Nov 18, 2022 14.92 14.93 14.14 14.33 9,170,233 -0.42(-2.85%)
Nov 17, 2022 14.82 15.09 14.53 14.75 10,073,211 -0.54(-3.53%)
Nov 16, 2022 15.06 15.45 14.87 15.29 10,014,883 -0.13(-0.84%)
Nov 15, 2022 15.78 15.93 15.35 15.42 12,171,371 -0.16(-1.03%)
Nov 14, 2022 14.86 15.80 14.80 15.58 13,447,749 +0.47(+3.11%)
Nov 11, 2022 14.30 15.40 14.30 15.11 18,400,940 +1.15(+8.24%)
Nov 10, 2022 13.65 14.01 13.53 13.96 12,262,959 +0.91(+6.97%)
Nov 09, 2022 13.69 13.81 13.02 13.05 8,718,571 -0.85(-6.12%)
Nov 08, 2022 13.70 14.29 13.53 13.90 12,999,534 +0.29(+2.13%)
Nov 07, 2022 13.18 13.72 12.99 13.61 13,911,509 +0.59(+4.53%)
Nov 04, 2022 12.55 13.18 12.49 13.02 18,821,476 +1.15(+9.69%)
Nov 03, 2022 12.08 12.23 11.82 11.87 13,490,634 -0.37(-3.02%)
Nov 02, 2022 12.95 12.21 12.24 24,709,862 -1.11(-8.31%)
Nov 01, 2022 13.31 13.57 12.97 13.35 15,067,568 +0.36(+2.77%)
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%)
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.