CLF

Cleveland Cliffs Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Cleveland Cliffs Inc CLF NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.31 4.64% 6.99 19:35:30
Close Price Low Price High Price Open Price Previous Close
6.95 6.69 7.315 6.70 6.68
more quote information »

CLF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.187.3156.046.398,351,1910.8113.11%
1 Month6.307.3156.046.447,767,9040.6910.95%
3 Months5.417.3154.905.919,101,1201.5829.21%
6 Months3.877.3152.635.0911,409,2743.1280.62%
1 Year8.289.022.636.1411,860,822-1.29-15.58%
3 Years7.1913.102.637.8910,976,147-0.20-2.78%
5 Years3.1413.101.207.4611,082,1813.85122.61%

CLF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 6.97 0.31 4.65% 6.70 7.315 6.61 24,249,164
Sep 17 2020 6.66 0.27 4.23% 6.28 6.73 6.18 12,282,430
Sep 16 2020 6.39 -0.03 -0.47% 6.48 6.50 6.35 8,422,345
Sep 15 2020 6.42 0.15 2.39% 6.40 6.58 6.34 6,709,222
Sep 14 2020 6.27 0.20 3.29% 6.19 6.35 6.11 6,637,484
Sep 11 2020 6.07 -0.05 -0.81% 6.18 6.30 6.04 9,346,441
Sep 10 2020 6.1198 -0.13 -2.08% 6.28 6.325 6.10 5,068,131
Sep 09 2020 6.25 0.00 0.0% 6.31 6.35 6.17 5,651,010
Sep 08 2020 6.25 -0.34 -5.16% 6.42 6.54 6.20 6,820,862
Sep 04 2020 6.5898 0.06 0.92% 6.69 6.70 6.35 6,413,805
Sep 03 2020 6.53 -0.26 -3.83% 6.74 6.87 6.41 9,335,470
Sep 02 2020 6.79 0.03 0.44% 6.78 6.82 6.635 8,734,087
Sep 01 2020 6.76 0.19 2.89% 6.55 6.80 6.3706 11,612,167
Aug 31 2020 6.57 0.11 1.7% 6.54 6.74 6.445 12,986,140
Aug 28 2020 6.46 0.14 2.22% 6.38 6.545 6.33 5,689,083
Aug 27 2020 6.32 -0.08 -1.25% 6.47 6.5477 6.20 6,548,663
Aug 26 2020 6.40 -0.04 -0.62% 6.41 6.61 6.34 7,705,185
Aug 25 2020 6.44 0.14 2.22% 6.33 6.45 6.13 7,480,454
Aug 24 2020 6.30 0.22 3.62% 6.24 6.40 6.21 5,142,426
Aug 21 2020 6.08 -0.28 -4.4% 6.30 6.40 6.07 6,063,446
Aug 20 2020 6.36 -0.15 -2.27% 6.27 6.55 6.21 5,158,554
Aug 19 2020 6.5078 0.06 0.9% 6.41 6.66 6.35 7,691,527
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.