Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Cleveland-Cliffs Inc (NY: CLF )

17.75 USD +1.27 (+7.71%)
Official Closing Price Updated: 7:59 PM EST, Jan 19, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 19, 2021 17.29 18.18 17.17 17.75 15,755,945 +1.27(+7.71%)
Jan 15, 2021 17.69 17.73 16.44 16.48 20,578,300 -1.67(-9.20%)
Jan 14, 2021 17.95 18.42 17.69 18.15 11,714,343 +0.37(+2.08%)
Jan 13, 2021 18.52 18.74 17.72 17.78 12,515,137 -0.78(-4.20%)
Jan 12, 2021 18.35 18.77 17.99 18.56 11,156,048 +0.45(+2.48%)
Jan 11, 2021 17.27 18.69 17.06 18.11 14,988,482 +0.07(+0.39%)
Jan 08, 2021 17.74 18.06 17.23 18.04 15,849,300 +0.37(+2.09%)
Jan 07, 2021 17.93 18.60 17.36 17.67 18,565,158 +0.25(+1.44%)
Jan 06, 2021 16.00 17.73 15.77 17.42 27,976,804 +1.72(+10.96%)
Jan 05, 2021 14.46 15.86 14.40 15.70 17,860,014 +1.28(+8.88%)
Jan 04, 2021 14.89 15.02 14.16 14.42 13,920,034 -0.14(-0.96%)
Dec 31, 2020 14.56 14.56 14.56 13,132,459 +0.03(+0.21%)
Dec 30, 2020 13.82 14.70 13.76 14.53 13,132,459 +0.78(+5.67%)
Dec 29, 2020 13.64 13.95 13.36 13.75 9,821,248 +0.09(+0.66%)
Dec 28, 2020 14.29 14.38 13.62 13.66 9,107,681 -0.49(-3.46%)
Dec 24, 2020 14.35 14.36 13.94 14.15 3,734,100 -0.05(-0.35%)
Dec 23, 2020 13.90 14.65 13.88 14.20 11,037,378 +0.37(+2.68%)
Dec 22, 2020 14.00 14.00 13.63 13.83 8,891,917 -0.02(-0.14%)
Dec 21, 2020 13.21 13.98 13.06 13.85 10,478,532 +0.37(+2.74%)
Dec 18, 2020 13.88 13.93 13.37 13.48 21,907,200 -0.44(-3.16%)
Dec 17, 2020 13.84 14.14 13.72 13.92 10,291,383 +0.30(+2.20%)
Dec 16, 2020 13.49 13.74 13.30 13.62 9,025,815 +0.08(+0.59%)
Dec 15, 2020 13.50 13.63 12.82 13.54 10,880,077 +0.43(+3.28%)
Dec 14, 2020 13.78 13.98 13.09 13.11 12,118,152 -0.48(-3.53%)
Dec 11, 2020 13.80 14.07 13.29 13.59 14,112,100 -0.55(-3.89%)
Dec 10, 2020 12.61 14.16 12.56 14.14 22,269,122 +1.48(+11.69%)
Dec 09, 2020 13.21 13.64 12.37 12.66 20,058,052 -0.38(-2.91%)
Dec 08, 2020 12.50 13.08 12.47 13.04 14,247,416 +0.45(+3.57%)
Dec 07, 2020 12.48 13.07 12.36 12.59 11,595,449 +0.04(+0.32%)
Dec 04, 2020 12.14 12.68 11.92 12.55 14,690,400 +0.56(+4.67%)
Dec 03, 2020 12.57 12.60 11.69 11.99 20,793,387 -0.47(-3.77%)
Dec 02, 2020 11.75 12.55 11.55 12.46 14,700,765 +0.60(+5.06%)
Dec 01, 2020 11.48 11.97 11.31 11.86 14,554,959 +0.85(+7.72%)
Nov 30, 2020 11.24 11.31 10.89 11.01 9,562,372 -0.28(-2.48%)
Nov 27, 2020 11.41 11.60 11.25 11.29 7,155,500 +0.11(+0.98%)
Nov 25, 2020 10.80 11.28 10.52 11.18 13,120,000 +0.33(+3.04%)
Nov 24, 2020 10.18 11.10 10.12 10.85 22,544,712 +0.92(+9.26%)
Nov 23, 2020 9.400 9.960 9.370 9.930 17,571,797 +0.70(+7.58%)
Nov 20, 2020 9.160 9.500 9.150 9.230 14,581,200 +0.34(+3.82%)
Nov 19, 2020 8.940 9.110 8.780 8.890 8,421,802 -0.05(-0.56%)
Nov 18, 2020 9.170 9.340 8.940 8.940 9,019,429 -0.15(-1.65%)
Nov 17, 2020 8.850 9.170 8.760 9.090 8,475,483 +0.09(+1.00%)
Nov 16, 2020 8.640 9.000 8.610 9.000 13,085,455 +0.50(+5.88%)
Nov 13, 2020 8.320 8.520 8.315 8.500 5,107,800 +0.28(+3.41%)
Nov 12, 2020 8.220 8.430 8.100 8.220 6,378,631 -0.13(-1.56%)
Nov 11, 2020 8.350 8.440 8.230 8.350 5,053,709 +0.03(+0.36%)
Nov 10, 2020 8.690 8.690 8.260 8.320 8,463,239 -0.22(-2.58%)
Nov 09, 2020 8.950 9.070 8.440 8.540 10,481,979 +0.18(+2.15%)
Nov 06, 2020 8.350 8.550 8.220 8.360 5,778,900 +0.11(+1.33%)
Nov 05, 2020 7.780 8.410 7.780 8.250 8,848,779 +0.54(+7.00%)
Nov 04, 2020 8.090 8.120 7.590 7.710 13,964,350 -0.57(-6.88%)
Nov 03, 2020 8.400 8.430 8.070 8.280 8,929,570 -0.02(-0.24%)
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.