Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

22.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 16.60 17.14 20,117,306 +0.47(+2.82%)
Jan 28, 2022 16.24 16.65 15.91 16.67 22,966,846 +0.46(+2.84%)
Jan 27, 2022 16.63 16.98 15.99 16.21 24,316,704 -0.05(-0.31%)
Jan 26, 2022 17.40 17.53 16.18 16.26 35,694,792 -0.59(-3.50%)
Jan 25, 2022 16.50 17.06 16.23 16.85 26,650,676 -0.26(-1.52%)
Jan 24, 2022 16.33 17.18 15.81 17.11 35,464,736 +0.13(+0.77%)
Jan 21, 2022 18.51 18.53 16.97 16.98 50,804,184 -1.83(-9.73%)
Jan 20, 2022 19.50 20.09 18.76 18.81 26,590,282 -0.74(-3.79%)
Jan 19, 2022 20.95 21.03 19.50 19.55 24,701,954 -1.04(-5.05%)
Jan 18, 2022 21.73 21.76 20.40 20.59 20,472,808 -1.46(-6.62%)
Jan 14, 2022 22.05 0 -0.16(-0.72%)
Jan 13, 2022 22.92 23.20 22.12 22.21 16,732,568 -0.86(-3.73%)
Jan 12, 2022 22.73 23.41 22.47 23.07 16,446,693 +0.87(+3.92%)
Jan 11, 2022 22.00 22.30 21.58 22.20 18,068,280 -0.45(-1.99%)
Jan 10, 2022 23.39 23.66 22.36 22.65 14,840,508 -0.69(-2.96%)
Jan 07, 2022 23.53 23.91 23.01 23.34 13,610,471 +0.04(+0.17%)
Jan 06, 2022 24.07 24.21 23.20 23.30 19,082,358 -0.49(-2.06%)
Jan 05, 2022 23.00 24.67 22.99 23.79 39,757,308 +1.17(+5.17%)
Jan 04, 2022 22.00 22.79 21.75 22.62 22,403,928 +0.89(+4.10%)
Jan 03, 2022 22.10 22.54 21.68 21.73 16,604,506 -0.04(-0.18%)
Dec 31, 2021 21.29 21.89 21.29 21.77 14,638,248 +0.53(+2.50%)
Dec 30, 2021 20.76 21.49 20.76 21.24 11,610,815 +0.46(+2.21%)
Dec 29, 2021 20.93 21.14 20.69 20.78 8,833,330 -0.11(-0.53%)
Dec 28, 2021 20.54 21.06 20.36 20.89 11,919,039 +0.21(+1.02%)
Dec 27, 2021 20.30 20.76 20.14 20.68 9,333,663 +0.39(+1.92%)
Dec 23, 2021 20.09 20.42 19.95 20.29 11,832,399 +0.11(+0.55%)
Dec 22, 2021 19.83 20.27 19.70 20.18 11,615,669 +0.32(+1.61%)
Dec 21, 2021 19.50 20.07 19.25 19.86 12,846,788 +0.63(+3.28%)
Dec 20, 2021 20.05 20.27 19.03 19.23 17,609,952 -1.36(-6.61%)
Dec 17, 2021 20.31 20.75 19.97 20.59 16,262,502 +0.05(+0.24%)
Dec 16, 2021 20.10 20.98 20.03 20.54 18,613,208 +0.72(+3.63%)
Dec 15, 2021 20.16 20.20 18.79 19.82 31,978,646 -0.65(-3.18%)
Dec 14, 2021 20.00 20.95 19.99 20.47 15,526,643 +0.34(+1.69%)
Dec 13, 2021 20.34 20.65 19.77 20.13 11,663,548 -0.13(-0.64%)
Dec 10, 2021 21.20 21.27 20.02 20.26 16,947,960 -0.76(-3.62%)
Dec 09, 2021 21.11 21.47 20.88 21.02 11,781,832 -0.34(-1.59%)
Dec 08, 2021 21.20 21.67 20.86 21.36 11,553,870 +0.19(+0.90%)
Dec 07, 2021 20.77 21.67 20.77 21.17 14,674,595 +0.80(+3.93%)
Dec 06, 2021 20.47 20.75 20.09 20.37 15,987,400 +0.25(+1.24%)
Dec 03, 2021 20.07 20.38 19.74 20.12 27,586,604 -0.01(-0.05%)
Dec 02, 2021 20.11 20.66 19.84 20.13 33,464,032 +0.46(+2.34%)
Dec 01, 2021 20.95 21.24 19.67 19.67 40,345,388 -0.68(-3.34%)
Nov 30, 2021 20.55 20.94 19.72 20.35 24,162,772 -0.50(-2.40%)
Nov 29, 2021 22.24 22.25 20.77 20.85 21,087,656 -0.99(-4.53%)
Nov 26, 2021 21.61 21.90 21.32 21.84 13,058,203 -0.93(-4.08%)
Nov 24, 2021 22.67 22.91 22.34 22.77 10,129,815 +0.06(+0.26%)
Nov 23, 2021 22.82 23.28 22.36 22.71 19,574,692 +0.11(+0.49%)
Nov 22, 2021 22.28 23.00 22.03 22.60 19,604,550 +0.65(+2.96%)
Nov 19, 2021 21.28 22.22 21.27 21.95 16,681,474 +0.47(+2.19%)
Nov 18, 2021 21.52 21.50 21.38 21.48 12,664,544 +0.06(+0.28%)
Nov 17, 2021 21.72 22.21 21.06 21.42 19,172,112 -0.04(-0.19%)
Nov 16, 2021 21.75 21.79 21.18 21.46 15,028,704 -0.26(-1.20%)
Nov 15, 2021 22.12 22.24 21.46 21.72 17,028,448 -0.58(-2.60%)
Nov 12, 2021 22.27 22.79 22.12 22.30 11,288,304 -0.17(-0.76%)
Nov 11, 2021 22.39 22.82 22.28 22.47 15,542,400 +0.60(+2.74%)
Nov 10, 2021 22.30 21.87 19,717,760 -0.82(-3.61%)
Nov 09, 2021 23.33 23.48 22.31 22.69 20,423,106 -0.90(-3.82%)
Nov 08, 2021 23.50 24.22 23.28 23.59 26,674,088 +1.23(+5.50%)
Nov 05, 2021 22.44 22.61 22.09 22.36 16,901,192 +0.18(+0.81%)
Nov 04, 2021 22.61 23.08 22.09 22.18 19,765,328 -0.47(-2.08%)
Nov 03, 2021 22.62 23.13 22.27 22.65 19,195,060 -0.03(-0.13%)
Nov 02, 2021 22.85 23.05 22.50 22.68 21,464,812 -0.55(-2.37%)
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.