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.

Search form

The Borger News-Herald

Cleveland-Cliffs Inc (NY: CLF )

Historical Prices