Cleveland-Cliffs Inc (NY: CLF )

13.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2024 13.12 13.62 13.06 13.32 11,059,825 -0.63(-4.52%)
Aug 02, 2024 14.35 14.38 13.80 13.95 11,418,798 -0.69(-4.71%)
Aug 01, 2024 15.25 15.41 14.47 14.64 10,611,350 -0.71(-4.63%)
Jul 31, 2024 15.11 15.71 15.06 15.35 9,384,079 +0.38(+2.54%)
Jul 30, 2024 15.02 15.24 14.91 14.97 5,770,422 -0.29(-1.90%)
Jul 29, 2024 15.41 15.46 15.13 15.26 5,940,746 -0.21(-1.36%)
Jul 26, 2024 15.35 15.59 15.12 15.47 7,312,413 +0.21(+1.38%)
Jul 25, 2024 14.94 15.61 14.84 15.26 10,511,205 +0.32(+2.14%)
Jul 24, 2024 15.79 16.00 14.92 14.94 11,772,861 -0.94(-5.92%)
Jul 23, 2024 15.51 15.92 15.01 15.88 15,781,685 +0.67(+4.40%)
Jul 22, 2024 15.27 15.32 14.97 15.21 10,062,782 +0.04(+0.26%)
Jul 19, 2024 15.51 15.51 15.16 15.17 7,901,490 -0.39(-2.51%)
Jul 18, 2024 15.50 15.83 15.35 15.56 8,097,791 +0.06(+0.39%)
Jul 17, 2024 15.90 15.93 15.47 15.50 9,796,641 -0.43(-2.70%)
Jul 16, 2024 16.03 16.09 15.66 15.93 11,911,150 -0.28(-1.73%)
Jul 15, 2024 15.80 16.47 15.78 16.21 15,447,556 +0.04(+0.25%)
Jul 12, 2024 16.00 16.38 15.91 16.17 8,560,590 +0.28(+1.76%)
Jul 11, 2024 15.66 15.98 15.50 15.89 6,896,292 +0.49(+3.18%)
Jul 10, 2024 15.28 15.43 15.09 15.40 6,709,315 +0.22(+1.45%)
Jul 09, 2024 15.41 15.45 15.15 15.18 6,013,681 -0.29(-1.87%)
Jul 08, 2024 15.66 15.75 15.41 15.47 6,526,051 -0.17(-1.09%)
Jul 05, 2024 15.75 15.82 15.51 15.64 9,585,333 -0.31(-1.94%)
Jul 03, 2024 15.78 15.95 15.75 15.95 7,044,637 +0.32(+2.05%)
Jul 02, 2024 15.41 15.68 15.32 15.63 7,710,278 +0.24(+1.56%)
Jul 01, 2024 15.44 15.50 15.18 15.39 6,349,760 +0.00(+0.00%)
Jun 28, 2024 15.23 15.77 15.23 15.39 17,594,720 +0.39(+2.60%)
Jun 27, 2024 14.90 15.07 14.79 15.00 8,637,408 +0.07(+0.47%)
Jun 26, 2024 14.32 14.97 14.32 14.93 13,558,613 +0.48(+3.32%)
Jun 25, 2024 14.70 14.70 14.29 14.45 9,111,888 -0.29(-1.97%)
Jun 24, 2024 14.83 15.06 14.68 14.74 9,695,625 -0.06(-0.41%)
Jun 21, 2024 14.65 14.90 14.40 14.80 28,057,956 +0.13(+0.89%)
Jun 20, 2024 14.78 14.92 14.64 14.67 9,103,852 -0.04(-0.27%)
Jun 18, 2024 14.90 15.18 14.49 14.71 11,250,875 -0.13(-0.88%)
Jun 17, 2024 14.82 15.00 14.42 14.84 13,073,832 -0.07(-0.47%)
Jun 14, 2024 14.59 14.98 14.47 14.91 11,475,163 +0.05(+0.34%)
Jun 13, 2024 15.04 15.05 14.60 14.86 10,992,663 -0.21(-1.39%)
Jun 12, 2024 15.26 15.30 14.90 15.07 9,642,582 -0.06(-0.40%)
Jun 11, 2024 15.20 15.28 14.78 15.13 18,080,436 -0.52(-3.32%)
Jun 10, 2024 15.68 15.80 15.56 15.65 6,798,237 -0.15(-0.95%)
Jun 07, 2024 15.82 15.94 15.55 15.80 9,239,325 -0.25(-1.56%)
Jun 06, 2024 15.98 16.25 15.96 16.05 9,085,499 -0.07(-0.43%)
Jun 05, 2024 16.53 16.54 16.09 16.12 8,509,704 -0.38(-2.30%)
Jun 04, 2024 16.97 17.00 16.49 16.50 7,472,680 -0.66(-3.85%)
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.