Cleveland-Cliffs Inc (NY: CLF )

8.520 USD UNCHANGED
Streaming Delayed Price Updated: 7:56 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2020 8.590 8.800 8.410 8.520 12,011,552 -0.15(-1.73%)
Oct 23, 2020 8.500 9.040 8.150 8.670 21,828,800 +0.40(+4.84%)
Oct 22, 2020 8.070 8.360 7.920 8.270 10,926,749 +0.28(+3.50%)
Oct 21, 2020 7.860 8.180 7.800 7.990 7,323,871 +0.21(+2.70%)
Oct 20, 2020 8.010 8.190 7.760 7.780 7,659,129 -0.07(-0.89%)
Oct 19, 2020 7.640 8.180 7.550 7.850 12,978,707 +0.24(+3.15%)
Oct 16, 2020 7.520 7.665 7.370 7.610 5,876,800 +0.12(+1.60%)
Oct 15, 2020 7.250 7.570 7.210 7.490 5,182,409 +0.07(+0.94%)
Oct 14, 2020 7.320 7.540 7.260 7.420 6,856,253 +0.14(+1.92%)
Oct 13, 2020 7.360 7.450 7.190 7.280 7,681,646 -0.21(-2.80%)
Oct 12, 2020 7.540 7.620 7.460 7.490 5,388,976 -0.06(-0.79%)
Oct 09, 2020 7.820 7.910 7.450 7.550 12,436,900 -0.17(-2.20%)
Oct 08, 2020 7.800 7.920 7.690 7.720 11,456,506 +0.02(+0.26%)
Oct 07, 2020 7.430 7.820 7.360 7.700 16,369,819 +0.48(+6.65%)
Oct 06, 2020 7.480 7.680 7.180 7.220 15,094,691 -0.22(-2.96%)
Oct 05, 2020 7.130 7.530 7.130 7.440 11,987,321 +0.41(+5.83%)
Oct 02, 2020 6.480 7.110 6.480 7.030 14,398,200 +0.33(+4.93%)
Oct 01, 2020 6.480 6.730 6.390 6.700 12,126,807 +0.28(+4.36%)
Sep 30, 2020 6.560 6.720 6.340 6.420 13,469,114 -0.15(-2.28%)
Sep 29, 2020 6.560 6.790 6.310 6.570 16,122,962 +0.01(+0.15%)
Sep 28, 2020 6.340 6.750 6.160 6.560 28,127,707 +0.68(+11.56%)
Sep 25, 2020 5.660 5.970 5.480 5.880 8,784,100 +0.17(+2.98%)
Sep 24, 2020 5.760 5.950 5.580 5.710 10,562,091 -0.16(-2.73%)
Sep 23, 2020 6.050 6.200 5.870 5.870 9,112,296 -0.21(-3.45%)
Sep 22, 2020 6.170 6.200 5.960 6.080 6,935,093 -0.11(-1.78%)
Sep 21, 2020 6.690 6.730 6.020 6.190 17,615,818 -0.76(-10.94%)
Sep 18, 2020 6.700 7.315 6.700 6.950 24,261,900 +0.27(+4.04%)
Sep 17, 2020 6.280 6.730 6.180 6.680 12,295,363 +0.30(+4.70%)
Sep 16, 2020 6.480 6.500 6.350 6.380 8,425,405 -0.04(-0.62%)
Sep 15, 2020 6.370 6.580 6.340 6.420 6,725,738 +0.09(+1.42%)
Sep 14, 2020 6.190 6.350 6.110 6.330 6,640,217 +0.25(+4.11%)
Sep 11, 2020 6.180 6.300 6.040 6.080 9,387,600 -0.03(-0.49%)
Sep 10, 2020 6.290 6.325 6.100 6.110 5,076,357 -0.13(-2.08%)
Sep 09, 2020 6.310 6.350 6.170 6.240 5,664,978 +0.07(+1.13%)
Sep 08, 2020 6.420 6.430 6.210 6.170 6,834,812 -0.42(-6.37%)
Sep 04, 2020 6.690 6.700 6.350 6.590 6,417,000 +0.08(+1.23%)
Sep 03, 2020 6.740 6.870 6.410 6.510 9,348,550 -0.30(-4.41%)
Sep 02, 2020 6.780 6.820 6.635 6.810 8,741,588 +0.05(+0.74%)
Sep 01, 2020 6.550 6.780 6.370 6.760 11,624,143 +0.18(+2.74%)
Aug 31, 2020 6.540 6.710 6.445 6.580 12,990,590 +0.10(+1.54%)
Aug 28, 2020 6.380 6.545 6.330 6.480 5,694,400 +0.16(+2.53%)
Aug 27, 2020 6.470 6.550 6.200 6.320 6,549,282 -0.12(-1.86%)
Aug 26, 2020 6.410 6.610 6.370 6.440 7,728,892 +0.03(+0.47%)
Aug 25, 2020 6.330 6.450 6.130 6.410 7,487,514 +0.09(+1.42%)
Aug 24, 2020 6.240 6.400 6.210 6.320 5,143,163 +0.19(+3.10%)
Aug 21, 2020 6.300 6.370 6.070 6.130 6,081,200 -0.27(-4.22%)
Aug 20, 2020 6.270 6.480 6.210 6.400 5,161,859 -0.01(-0.16%)
Aug 19, 2020 6.410 6.660 6.384 6.410 7,701,640 +0.00(+0.00%)
Aug 18, 2020 6.500 6.560 6.360 6.410 6,526,448 -0.04(-0.62%)
Aug 17, 2020 6.210 6.460 6.190 6.450 8,539,648 +0.32(+5.22%)
Aug 14, 2020 5.920 6.160 5.870 6.130 6,668,200 +0.14(+2.34%)
Aug 13, 2020 5.890 6.010 5.840 5.990 8,238,131 +0.00(+0.00%)
Aug 12, 2020 6.120 6.150 5.890 5.990 6,263,431 -0.01(-0.17%)
Aug 11, 2020 6.120 6.290 5.980 6.000 11,785,722 -0.03(-0.50%)
Aug 10, 2020 5.550 6.070 5.530 6.030 13,567,100 +0.55(+10.04%)
Aug 07, 2020 5.490 5.500 5.330 5.480 8,928,400 -0.08(-1.44%)
Aug 06, 2020 5.630 5.730 5.530 5.560 9,095,332 -0.11(-1.94%)
Aug 05, 2020 5.590 5.730 5.540 5.670 7,414,193 +0.20(+3.66%)
Aug 04, 2020 5.370 5.490 5.250 5.470 7,802,600 +0.06(+1.11%)
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.