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
)
17.28
+0.45 (+2.67%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2020
5.480
5.530
5.160
5.180
14,832,500
-0.49(-8.64%)
Jul 30, 2020
5.750
5.900
5.330
5.670
20,161,900
-0.14(-2.41%)
Jul 29, 2020
5.700
5.840
5.670
5.810
8,332,980
+0.16(+2.83%)
Jul 28, 2020
5.820
5.880
5.630
5.650
5,882,131
-0.24(-4.07%)
Jul 27, 2020
5.670
5.910
5.660
5.890
6,748,129
+0.24(+4.25%)
Jul 24, 2020
5.700
5.722
5.555
5.650
6,246,600
-0.10(-1.74%)
Jul 23, 2020
5.760
5.880
5.670
5.750
5,184,441
-0.04(-0.69%)
Jul 22, 2020
5.790
5.825
5.715
5.790
5,782,980
-0.10(-1.70%)
Jul 21, 2020
5.700
5.950
5.700
5.890
10,005,659
+0.24(+4.25%)
Jul 20, 2020
5.670
5.710
5.560
5.650
6,000,502
-0.05(-0.88%)
Jul 17, 2020
5.830
5.910
5.700
5.700
7,141,300
-0.12(-2.06%)
Jul 16, 2020
5.950
6.000
5.790
5.820
8,975,469
-0.20(-3.32%)
Jul 15, 2020
6.140
6.180
5.850
6.020
10,877,204
+0.01(+0.17%)
Jul 14, 2020
5.610
6.070
5.560
6.010
13,922,358
+0.35(+6.18%)
Jul 13, 2020
5.890
6.120
5.650
5.660
18,103,378
-0.08(-1.39%)
Jul 10, 2020
5.010
5.770
4.950
5.740
26,777,200
+0.75(+15.03%)
Jul 09, 2020
5.150
5.210
4.920
4.990
11,077,267
-0.16(-3.11%)
Jul 08, 2020
5.340
5.380
5.080
5.150
8,991,819
-0.16(-3.01%)
Jul 07, 2020
5.480
5.520
5.280
5.310
7,850,761
-0.27(-4.84%)
Jul 06, 2020
5.610
5.610
5.380
5.580
9,122,936
+0.18(+3.33%)
Jul 02, 2020
5.540
5.590
5.330
5.400
7,372,700
+0.03(+0.56%)
Jul 01, 2020
5.540
5.580
5.210
5.370
11,600,193
-0.15(-2.72%)
Jun 30, 2020
5.350
5.550
5.270
5.520
7,108,162
+0.12(+2.22%)
Jun 29, 2020
5.350
5.550
5.330
5.400
6,967,184
+0.11(+2.08%)
Jun 26, 2020
5.410
5.470
5.245
5.290
10,033,000
-0.21(-3.82%)
Jun 25, 2020
5.330
5.500
5.280
5.500
7,032,711
+0.09(+1.66%)
Jun 24, 2020
5.580
5.660
5.340
5.410
8,859,892
-0.29(-5.09%)
Jun 23, 2020
5.860
5.870
5.680
5.700
6,159,809
-0.01(-0.18%)
Jun 22, 2020
5.600
5.740
5.490
5.710
8,471,869
+0.11(+1.96%)
Jun 19, 2020
6.060
6.070
5.585
5.600
17,120,700
-0.32(-5.41%)
Jun 18, 2020
6.150
6.170
5.800
5.920
24,349,492
-0.52(-8.07%)
Jun 17, 2020
6.550
6.720
6.440
6.440
14,986,417
-0.13(-1.98%)
Jun 16, 2020
6.730
6.860
6.420
6.570
18,342,884
+0.44(+7.18%)
Jun 15, 2020
5.920
6.270
5.910
6.130
11,344,905
-0.19(-3.01%)
Jun 12, 2020
6.060
6.370
5.800
6.320
13,157,800
+0.72(+12.86%)
Jun 11, 2020
6.050
6.250
5.550
5.600
15,525,150
-0.99(-15.02%)
Jun 10, 2020
6.870
6.950
6.560
6.590
12,045,837
-0.24(-3.51%)
Jun 09, 2020
6.800
6.950
6.550
6.830
11,341,715
-0.23(-3.26%)
Jun 08, 2020
6.850
7.090
6.680
7.060
18,269,766
+0.58(+8.95%)
Jun 05, 2020
6.300
6.630
6.230
6.480
17,168,300
+0.55(+9.27%)
Jun 04, 2020
5.810
6.000
5.730
5.930
11,519,391
+0.13(+2.24%)
Jun 03, 2020
5.730
5.918
5.700
5.800
11,084,712
+0.20(+3.57%)
Jun 02, 2020
5.440
5.660
5.420
5.600
12,784,748
+0.28(+5.26%)
Jun 01, 2020
5.220
5.440
5.200
5.320
9,020,110
+0.10(+1.92%)
May 29, 2020
5.090
5.330
5.010
5.220
11,719,800
+0.06(+1.16%)
May 28, 2020
5.500
5.580
5.090
5.160
12,950,634
-0.28(-5.15%)
May 27, 2020
5.170
5.480
5.100
5.440
16,407,417
+0.47(+9.46%)
May 26, 2020
4.860
5.040
4.820
4.970
13,377,252
+0.29(+6.20%)
May 22, 2020
4.710
4.740
4.432
4.680
11,271,500
-0.03(-0.64%)
May 21, 2020
4.700
4.850
4.620
4.710
10,213,232
+0.03(+0.64%)
May 20, 2020
4.700
4.770
4.570
4.680
13,399,666
+0.07(+1.52%)
May 19, 2020
4.370
4.720
4.340
4.610
15,662,933
+0.21(+4.77%)
May 18, 2020
4.340
4.560
4.290
4.400
16,150,359
+0.30(+7.32%)
May 15, 2020
4.060
4.180
3.920
4.100
15,345,900
+0.01(+0.24%)
May 14, 2020
3.870
4.129
3.800
4.090
17,760,716
+0.04(+0.99%)
May 13, 2020
4.420
4.440
3.960
4.050
15,466,597
-0.34(-7.74%)
May 12, 2020
4.730
4.850
4.340
4.390
13,443,995
-0.30(-6.40%)
May 11, 2020
4.770
4.780
4.420
4.690
14,658,087
-0.13(-2.70%)
May 08, 2020
4.540
4.820
4.530
4.820
13,140,900
+0.37(+8.31%)
May 07, 2020
4.410
4.520
4.360
4.450
10,187,254
+0.17(+3.97%)
May 06, 2020
4.420
4.500
4.270
4.280
7,542,427
-0.10(-2.28%)
May 05, 2020
4.450
4.610
4.350
4.380
12,382,256
+0.07(+1.62%)
May 04, 2020
4.050
4.360
3.970
4.310
13,572,375
+0.13(+3.11%)
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
.