Cleveland-Cliffs Inc (NY: CLF )

20.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 20.10 20.48 19.93 20.30 10,348,364 -0.41(-1.98%)
Feb 27, 2024 20.43 20.75 20.39 20.71 4,480,659 +0.46(+2.27%)
Feb 26, 2024 20.05 20.34 19.93 20.25 4,108,851 +0.03(+0.15%)
Feb 23, 2024 20.06 20.25 19.92 20.22 4,203,883 +0.19(+0.95%)
Feb 22, 2024 19.64 20.11 19.54 20.03 6,306,443 +0.49(+2.51%)
Feb 21, 2024 19.57 19.66 19.41 19.54 3,576,876 -0.04(-0.20%)
Feb 20, 2024 19.53 19.78 19.26 19.58 9,920,451 -0.29(-1.46%)
Feb 16, 2024 20.09 20.15 19.80 19.87 6,527,880 -0.11(-0.55%)
Feb 15, 2024 19.14 20.05 19.12 19.98 11,994,525 +0.45(+2.30%)
Feb 14, 2024 19.25 19.61 19.19 19.53 8,860,811 +0.36(+1.88%)
Feb 13, 2024 19.10 19.35 18.85 19.17 13,635,900 -0.40(-2.04%)
Feb 12, 2024 19.76 19.92 19.51 19.57 8,524,291 -0.30(-1.51%)
Feb 09, 2024 19.35 20.02 19.31 19.87 11,537,463 +0.55(+2.85%)
Feb 08, 2024 19.38 19.52 19.18 19.32 9,264,826 -0.46(-2.33%)
Feb 07, 2024 19.87 19.95 19.54 19.78 8,457,798 +0.03(+0.15%)
Feb 06, 2024 19.89 19.93 19.67 19.75 9,136,869 -0.15(-0.75%)
Feb 05, 2024 20.06 20.15 19.54 19.90 11,330,367 -0.44(-2.16%)
Feb 02, 2024 20.25 20.59 19.90 20.34 9,109,310 -0.02(-0.10%)
Feb 01, 2024 20.18 20.66 19.78 20.36 18,372,280 +0.31(+1.55%)
Jan 31, 2024 20.08 20.76 20.02 20.05 17,009,426 -0.08(-0.40%)
Jan 30, 2024 18.37 20.23 18.26 20.13 18,984,100 +1.24(+6.56%)
Jan 29, 2024 18.62 18.97 18.25 18.89 10,978,197 +0.47(+2.55%)
Jan 26, 2024 18.56 18.81 18.37 18.42 5,225,737 +0.01(+0.05%)
Jan 25, 2024 18.38 18.50 18.19 18.41 5,621,450 +0.14(+0.77%)
Jan 24, 2024 18.41 18.68 18.21 18.27 7,813,783 +0.22(+1.22%)
Jan 23, 2024 18.38 18.78 18.03 18.05 9,334,843 -0.03(-0.17%)
Jan 22, 2024 17.62 18.20 17.57 18.08 7,171,018 +0.35(+1.97%)
Jan 19, 2024 17.74 17.74 17.46 17.73 6,400,845 -0.09(-0.51%)
Jan 18, 2024 18.08 18.14 17.61 17.82 7,536,133 -0.13(-0.72%)
Jan 17, 2024 17.80 18.16 17.78 17.95 6,295,170 -0.13(-0.72%)
Jan 16, 2024 18.30 18.42 17.98 18.08 8,112,911 -0.44(-2.38%)
Jan 12, 2024 18.49 18.72 18.36 18.52 9,176,869 +0.26(+1.42%)
Jan 11, 2024 18.48 18.55 18.03 18.26 8,167,030 -0.33(-1.78%)
Jan 10, 2024 18.57 18.82 18.33 18.59 7,917,125 -0.09(-0.48%)
Jan 09, 2024 19.05 19.14 18.61 18.68 7,808,006 -0.60(-3.11%)
Jan 08, 2024 19.04 19.35 18.91 19.28 7,337,731 +0.11(+0.57%)
Jan 05, 2024 19.00 19.58 18.89 19.17 13,329,493 +0.07(+0.37%)
Jan 04, 2024 19.57 19.61 19.03 19.10 8,774,602 -0.54(-2.75%)
Jan 03, 2024 19.33 19.93 18.96 19.64 10,625,681 -0.13(-0.66%)
Jan 02, 2024 20.27 20.35 19.65 19.77 6,602,161 -0.65(-3.18%)
Dec 29, 2023 20.73 20.77 20.36 20.42 6,656,173 -0.40(-1.92%)
Dec 28, 2023 20.82 20.94 20.72 20.82 5,549,439 -0.10(-0.48%)
Dec 27, 2023 20.79 21.18 20.75 20.92 5,312,425 +0.06(+0.29%)
Dec 26, 2023 20.85 21.02 20.74 20.86 4,640,696 +0.12(+0.58%)
Dec 22, 2023 21.01 21.10 20.61 20.74 6,261,848 -0.15(-0.72%)
Dec 21, 2023 20.98 21.05 20.71 20.89 9,330,357 +0.08(+0.38%)
Dec 20, 2023 21.05 21.21 20.71 20.81 12,106,412 -0.34(-1.61%)
Dec 19, 2023 20.58 21.41 20.57 21.15 15,458,185 +0.65(+3.17%)
Dec 18, 2023 20.26 21.16 19.90 20.50 43,026,612 +1.80(+9.63%)
Dec 15, 2023 19.02 19.54 18.57 18.70 17,252,768 -0.17(-0.90%)
Dec 14, 2023 18.25 19.07 18.25 18.87 12,972,826 +0.79(+4.37%)
Dec 13, 2023 17.30 18.17 17.16 18.08 15,428,315 +0.82(+4.75%)
Dec 12, 2023 17.30 17.36 17.08 17.26 5,158,655 -0.07(-0.40%)
Dec 11, 2023 17.13 17.43 17.09 17.33 5,755,530 -0.05(-0.29%)
Dec 08, 2023 17.30 17.85 17.26 17.38 4,344,665 +0.05(+0.29%)
Dec 07, 2023 17.51 17.57 17.29 17.33 6,150,805 -0.14(-0.80%)
Dec 06, 2023 17.75 18.02 17.40 17.47 7,248,766 -0.26(-1.47%)
Dec 05, 2023 18.18 18.26 17.64 17.73 7,939,489 -0.60(-3.27%)
Dec 04, 2023 18.10 18.51 18.05 18.33 8,691,106 +0.07(+0.38%)
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.