Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cleveland-Cliffs Inc
(NY:
CLF
)
15.80
-0.25 (-1.56%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2020
5.344
5.797
5.295
5.718
17,669,694
+0.08(+1.40%)
Feb 27, 2020
5.994
6.023
5.630
5.640
21,461,948
-0.61(-9.76%)
Feb 26, 2020
6.358
6.486
6.181
6.250
14,606,340
-0.11(-1.70%)
Feb 25, 2020
6.673
6.693
6.161
6.358
17,543,510
-0.28(-4.15%)
Feb 24, 2020
6.702
6.732
6.545
6.634
15,267,664
-0.34(-4.94%)
Feb 21, 2020
7.047
7.106
6.939
6.978
7,306,465
-0.10(-1.39%)
Feb 20, 2020
7.234
7.234
6.732
7.076
26,878,416
-0.40(-5.39%)
Feb 19, 2020
7.352
7.598
7.352
7.480
8,848,630
+0.13(+1.74%)
Feb 18, 2020
7.234
7.441
7.204
7.352
7,600,671
+0.08(+1.08%)
Feb 14, 2020
7.539
7.559
7.204
7.273
9,775,043
-0.25(-3.27%)
Feb 13, 2020
7.401
7.618
7.401
7.519
7,279,611
+0.06(+0.79%)
Feb 12, 2020
7.726
7.765
7.450
7.460
10,140,479
-0.10(-1.30%)
Feb 11, 2020
7.460
7.726
7.431
7.559
6,556,980
+0.20(+2.67%)
Feb 10, 2020
7.391
7.441
7.283
7.362
4,938,077
-0.07(-0.93%)
Feb 07, 2020
7.529
7.529
7.382
7.431
5,797,438
-0.16(-2.08%)
Feb 06, 2020
7.775
7.805
7.549
7.588
6,517,476
-0.12(-1.53%)
Feb 05, 2020
7.549
7.775
7.480
7.706
11,711,484
+0.30(+3.98%)
Feb 04, 2020
7.323
7.480
7.293
7.411
9,290,438
+0.26(+3.58%)
Feb 03, 2020
6.939
7.254
6.889
7.155
11,978,627
+0.25(+3.56%)
Jan 31, 2020
6.978
7.047
6.771
6.909
11,665,797
-0.17(-2.36%)
Jan 30, 2020
6.988
7.076
6.850
7.076
10,614,074
+0.00(+0.00%)
Jan 29, 2020
7.067
7.145
6.968
7.076
8,559,941
+0.03(+0.42%)
Jan 28, 2020
7.204
7.254
6.949
7.047
15,913,900
-0.07(-0.97%)
Jan 27, 2020
7.027
7.204
6.968
7.116
8,895,478
-0.15(-2.03%)
Jan 24, 2020
7.332
7.382
7.116
7.263
13,395,609
-0.07(-0.94%)
Jan 23, 2020
7.529
7.578
7.136
7.332
15,112,984
-0.30(-3.87%)
Jan 22, 2020
7.441
7.657
7.441
7.628
7,330,913
+0.17(+2.24%)
Jan 21, 2020
7.657
7.697
7.313
7.460
12,944,399
-0.31(-3.93%)
Jan 17, 2020
7.765
7.844
7.687
7.765
6,065,572
+0.06(+0.77%)
Jan 16, 2020
7.726
7.815
7.677
7.706
7,008,137
+0.03(+0.38%)
Jan 15, 2020
7.775
7.824
7.628
7.677
7,425,447
-0.10(-1.27%)
Jan 14, 2020
7.460
7.903
7.401
7.775
10,472,378
+0.30(+3.95%)
Jan 13, 2020
7.519
7.628
7.391
7.480
8,652,906
+0.00(+0.00%)
Jan 10, 2020
7.677
7.765
7.441
7.480
9,788,759
-0.16(-2.06%)
Jan 09, 2020
7.765
7.834
7.510
7.637
10,930,438
-0.17(-2.14%)
Jan 08, 2020
7.854
7.972
7.765
7.805
9,980,073
-0.05(-0.63%)
Jan 07, 2020
7.667
8.021
7.657
7.854
12,245,354
+0.19(+2.44%)
Jan 06, 2020
7.657
7.785
7.519
7.667
9,424,420
-0.03(-0.38%)
Jan 03, 2020
7.726
7.893
7.628
7.697
8,818,641
-0.02(-0.26%)
Jan 02, 2020
8.307
8.326
7.657
7.716
19,643,142
-0.49(-6.00%)
Dec 31, 2019
8.150
8.379
8.111
8.208
9,074,373
+0.07(+0.84%)
Dec 30, 2019
8.091
8.238
8.042
8.140
7,084,261
+0.11(+1.34%)
Dec 27, 2019
8.189
8.247
8.013
8.032
6,025,294
-0.14(-1.67%)
Dec 26, 2019
8.228
8.296
8.081
8.169
4,973,577
-0.04(-0.48%)
Dec 24, 2019
8.032
8.306
8.023
8.208
4,237,293
+0.19(+2.31%)
Dec 23, 2019
8.062
8.140
7.974
8.023
5,693,926
-0.02(-0.24%)
Dec 20, 2019
8.081
8.130
7.974
8.042
12,714,949
-0.14(-1.67%)
Dec 19, 2019
8.326
8.443
8.159
8.179
7,642,803
-0.13(-1.53%)
Dec 18, 2019
8.238
8.365
8.189
8.306
7,258,303
+0.05(+0.59%)
Dec 17, 2019
8.150
8.296
7.984
8.257
9,576,974
+0.16(+1.93%)
Dec 16, 2019
8.531
8.609
8.091
8.101
11,130,966
-0.32(-3.83%)
Dec 13, 2019
8.648
8.756
8.335
8.423
12,384,099
-0.23(-2.71%)
Dec 12, 2019
8.550
8.814
8.423
8.658
15,488,260
+0.03(+0.34%)
Dec 11, 2019
8.404
8.726
8.365
8.629
14,021,875
+0.27(+3.27%)
Dec 10, 2019
8.306
8.468
8.277
8.355
8,256,225
+0.04(+0.47%)
Dec 09, 2019
7.925
8.394
7.915
8.316
15,013,498
+0.36(+4.55%)
Dec 06, 2019
7.896
8.199
7.876
7.954
16,139,086
+0.20(+2.52%)
Dec 05, 2019
7.710
7.808
7.563
7.759
10,704,579
+0.00(+0.00%)
Dec 04, 2019
7.563
7.857
7.456
7.759
20,903,866
+0.42(+5.73%)
Dec 03, 2019
7.163
7.427
6.918
7.339
55,216,752
-0.88(-10.70%)
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
.