CLF

Cleveland Cliffs Historical Data

Company Name Stock Ticker Symbol Market Type
Cleveland Cliffs Inc CLF NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.22 1.13% 19.67 20:00:00
Open Price Low Price High Price Close Price Prev Close
19.45 19.25 19.75 19.67 19.45
more quote information »

CLF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.7520.3717.6618.9811,761,9321.9210.82%
1 Month14.6220.3714.3817.0715,368,0325.0534.54%
3 Months22.2124.6614.31518.2017,764,114-2.54-11.44%
6 Months19.0734.0414.31523.0019,838,6950.603.15%
1 Year25.5634.0414.31522.1820,493,127-5.89-23.04%
3 Years8.3834.042.6316.5717,110,58511.29134.73%
5 Years7.2434.042.6314.3614,479,15612.43171.69%

CLF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 19.67 0.22 1.13% 19.45 19.75 19.25 9,300,967
Aug 11 2022 19.45 -0.30 -1.52% 20.02 20.37 19.33 12,235,608
Aug 10 2022 19.75 0.72 3.78% 19.55 19.8999 19.25 10,040,007
Aug 09 2022 19.03 0.46 2.48% 18.67 19.07 18.53 10,691,719
Aug 08 2022 18.57 0.26 1.42% 18.68 19.11 18.345 13,488,768
Aug 05 2022 18.31 0.37 2.06% 17.75 18.79 17.66 12,353,559
Aug 04 2022 17.94 0.82 4.79% 17.11 18.33 17.05 16,610,862
Aug 03 2022 17.12 0.07 0.41% 17.09 17.25 16.90 9,914,998
Aug 02 2022 17.05 -0.46 -2.63% 17.28 17.375 16.64 13,209,699
Aug 01 2022 17.51 -0.20 -1.13% 17.49 17.62 17.11 12,979,386
Jul 29 2022 17.71 0.76 4.48% 17.17 17.75 16.93 13,242,295
Jul 28 2022 16.95 0.30 1.8% 16.82 17.23 16.52 14,593,671
Jul 27 2022 16.65 0.31 1.9% 16.33 16.84 15.805 20,518,323
Jul 26 2022 16.34 -0.22 -1.33% 16.50 16.78 16.19 13,394,691
Jul 25 2022 16.56 0.94 6.02% 15.74 16.64 15.74 19,930,524
Jul 22 2022 15.62 -1.52 -8.87% 17.10 17.20 15.49 32,437,714
Jul 21 2022 17.14 0.54 3.25% 16.77 17.17 16.445 24,670,010
Jul 20 2022 16.60 0.15 0.91% 16.50 16.7983 16.28 13,306,901
Jul 19 2022 16.45 0.92 5.92% 15.61 16.48 15.551 15,502,147
Jul 18 2022 15.53 0.54 3.6% 15.45 15.875 15.41 13,522,569
Jul 15 2022 14.99 0.47 3.24% 14.62 15.00 14.38 14,717,180
See More Historical Prices »


Your Recent History
NYSE
CLF
Cleveland ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now