Skip to main content

Cleveland-Cliffs Inc (NY: CLF )

12.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2024 12.87 12.98 12.52 12.52 14,449,167 -0.35(-2.72%)
Nov 08, 2024 13.10 13.18 12.78 12.87 15,212,571 -0.47(-3.52%)
Nov 07, 2024 14.00 14.08 13.29 13.34 23,182,470 -0.60(-4.30%)
Nov 06, 2024 13.20 14.34 13.07 13.94 41,240,048 +2.33(+20.07%)
Nov 05, 2024 12.21 12.28 11.39 11.61 36,493,780 -1.50(-11.44%)
Nov 04, 2024 13.27 13.34 13.09 13.11 16,710,404 -0.16(-1.21%)
Nov 01, 2024 13.06 13.37 13.06 13.27 9,114,025 +0.29(+2.23%)
Oct 31, 2024 13.20 13.37 12.85 12.98 12,465,266 -0.21(-1.59%)
Oct 30, 2024 13.62 13.80 13.13 13.19 9,533,024 -0.53(-3.86%)
Oct 29, 2024 13.60 13.82 13.47 13.72 7,378,846 +0.05(+0.37%)
Oct 28, 2024 13.21 13.71 13.17 13.67 10,988,891 +0.60(+4.59%)
Oct 25, 2024 13.50 13.54 13.04 13.07 6,073,390 -0.23(-1.73%)
Oct 24, 2024 13.10 13.35 12.97 13.30 6,508,122 +0.30(+2.31%)
Oct 23, 2024 13.44 13.53 12.96 13.00 7,342,885 -0.46(-3.42%)
Oct 22, 2024 13.59 13.60 13.02 13.46 11,391,059 -0.18(-1.32%)
Oct 21, 2024 13.96 13.96 13.45 13.64 11,647,759 -0.30(-2.15%)
Oct 18, 2024 13.91 14.02 13.73 13.94 9,941,175 +0.28(+2.05%)
Oct 17, 2024 13.07 13.69 12.99 13.66 11,991,816 +0.61(+4.67%)
Oct 16, 2024 13.04 13.15 12.93 13.05 6,030,046 +0.17(+1.32%)
Oct 15, 2024 12.85 13.22 12.85 12.88 7,868,723 -0.17(-1.30%)
Oct 14, 2024 12.94 13.06 12.77 13.05 8,487,135 -0.09(-0.68%)
Oct 11, 2024 12.70 13.18 12.69 13.14 9,141,627 +0.44(+3.46%)
Oct 10, 2024 12.73 12.84 12.53 12.70 11,358,995 -0.15(-1.17%)
Oct 09, 2024 12.60 13.06 12.60 12.85 11,688,965 +0.14(+1.10%)
Oct 08, 2024 12.66 12.74 12.23 12.71 13,589,309 -0.27(-2.08%)
Oct 07, 2024 12.87 13.05 12.75 12.98 8,011,444 -0.02(-0.15%)
Oct 04, 2024 12.98 13.22 12.86 13.00 8,364,637 +0.20(+1.56%)
Oct 03, 2024 12.69 12.95 12.68 12.80 9,309,693 -0.16(-1.23%)
Oct 02, 2024 12.98 13.39 12.90 12.96 8,864,016 -0.03(-0.23%)
Oct 01, 2024 12.73 13.05 12.62 12.99 11,085,405 +0.22(+1.72%)
Sep 30, 2024 12.65 13.01 12.62 12.77 10,345,384 +0.01(+0.08%)
Sep 27, 2024 12.83 13.16 12.76 12.76 12,398,391 +0.05(+0.39%)
Sep 26, 2024 12.97 13.18 12.56 12.71 13,627,171 +0.46(+3.76%)
Sep 25, 2024 12.40 12.47 12.13 12.25 11,205,795 -0.18(-1.45%)
Sep 24, 2024 12.44 12.82 12.38 12.43 16,213,531 +0.56(+4.72%)
Sep 23, 2024 11.75 12.02 11.70 11.87 9,591,323 +0.10(+0.85%)
Sep 20, 2024 11.91 11.95 11.42 11.77 37,466,128 -0.26(-2.16%)
Sep 19, 2024 11.97 12.11 11.81 12.03 12,389,637 +0.49(+4.25%)
Sep 18, 2024 11.85 12.05 11.50 11.54 12,929,755 -0.27(-2.29%)
Sep 17, 2024 11.80 11.99 11.66 11.81 7,985,331 +0.06(+0.51%)
Sep 16, 2024 11.99 12.00 11.63 11.75 11,370,898 -0.16(-1.34%)
Sep 13, 2024 11.52 12.14 11.50 11.91 14,920,396 +0.56(+4.93%)
Sep 12, 2024 11.22 11.45 11.04 11.35 14,565,572 +0.22(+1.98%)
Sep 11, 2024 10.89 11.17 10.21 11.13 24,056,298 +0.22(+2.02%)
Sep 10, 2024 11.22 11.25 10.65 10.91 18,316,934 -0.35(-3.11%)
Sep 09, 2024 11.47 11.69 11.25 11.26 11,271,637 -0.14(-1.23%)
Sep 06, 2024 11.53 11.65 11.02 11.40 18,774,624 -0.15(-1.30%)
Sep 05, 2024 12.07 12.14 11.52 11.55 14,893,273 -0.44(-3.67%)
Sep 04, 2024 12.07 12.33 11.92 11.99 15,511,469 -0.12(-0.99%)
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.