CLF

Cleveland Cliffs Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.595 4.96% 12.585 15:51:38
Open Price Low Price High Price Close Price Previous Close
12.11 11.92 12.68 11.99
more quote information »

CLF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.4112.6810.88511.8513,452,2811.1810.3%
1 Month8.3512.688.1010.1911,341,0434.2450.72%
3 Months6.1812.685.488.1911,190,9436.41103.64%
6 Months5.8112.684.907.0410,637,4556.78116.61%
1 Year7.7412.682.636.3011,475,2714.8562.6%
3 Years6.9113.102.638.0011,098,1005.6882.13%
5 Years2.4113.101.207.5811,365,79710.18422.2%

CLF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 11.99 -0.47 -3.77% 12.57 12.60 11.69 20,787,197
Dec 02 2020 12.46 0.60 5.06% 11.75 12.55 11.55 14,693,726
Dec 01 2020 11.86 0.85 7.72% 11.48 11.97 11.305 14,553,205
Nov 30 2020 11.01 -0.28 -2.48% 11.24 11.31 10.885 9,561,813
Nov 27 2020 11.29 0.11 0.98% 11.41 11.598 11.25 7,665,462
Nov 25 2020 11.18 0.33 3.04% 10.89 11.28 10.52 13,094,663
Nov 24 2020 10.85 0.92 9.26% 10.18 11.10 10.12 22,748,774
Nov 23 2020 9.93 0.70 7.58% 9.40 9.96 9.37 17,573,702
Nov 20 2020 9.23 0.34 3.82% 9.16 9.50 9.15 14,565,340
Nov 19 2020 8.89 -0.05 -0.56% 8.94 9.11 8.78 8,420,227
Nov 18 2020 8.94 -0.15 -1.65% 9.17 9.34 8.94 9,017,459
Nov 17 2020 9.09 0.09 1.0% 8.85 9.17 8.7643 8,475,208
Nov 16 2020 9.00 0.50 5.88% 8.64 9.00 8.61 13,083,548
Nov 13 2020 8.50 0.28 3.41% 8.32 8.52 8.315 5,104,785
Nov 12 2020 8.22 -0.13 -1.56% 8.22 8.43 8.10 6,383,374
Nov 11 2020 8.35 0.03 0.36% 8.35 8.44 8.235 5,053,414
Nov 10 2020 8.32 -0.22 -2.58% 8.69 8.69 8.26 8,454,686
Nov 09 2020 8.54 0.18 2.15% 8.95 9.07 8.435 10,480,511
Nov 06 2020 8.36 0.11 1.33% 8.35 8.55 8.22 5,762,725
Nov 05 2020 8.25 0.54 7.0% 7.78 8.41 7.78 8,847,939
Nov 04 2020 7.71 -0.57 -6.88% 8.12 8.12 7.59 13,963,732
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.