CLF

Cleveland Cliffs Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.36 1.71% 21.43 19:59:56
Open Price Low Price High Price Close Price Prev Close
21.30 20.74 21.68 21.58 21.07
more quote information »

CLF Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.6221.6918.5120.3532,311,732-0.19-0.88%
1 Month22.0023.449918.5121.2227,233,915-0.57-2.59%
3 Months17.0824.7717.0021.0429,215,9794.3525.47%
6 Months17.0924.7712.7719.0624,720,5314.3425.39%
1 Year5.7624.775.1516.2417,809,10815.67272.05%
3 Years10.3424.772.6311.7513,442,20611.09107.25%
5 Years7.0924.772.6310.2413,155,49614.34202.26%

CLF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 21.58 0.51 2.42% 21.30 21.68 20.74 24,031,749
Jul 22 2021 21.07 -0.11 -0.52% 20.21 21.355 19.52 44,377,000
Jul 21 2021 21.18 1.13 5.64% 20.21 21.29 20.21 26,567,476
Jul 20 2021 20.05 0.79 4.1% 19.28 20.1789 18.79 28,654,494
Jul 19 2021 19.26 -0.67 -3.36% 19.24 19.585 18.51 30,038,002
Jul 16 2021 19.93 -1.69 -7.82% 21.62 21.69 19.88 31,921,689
Jul 15 2021 21.62 -0.23 -1.05% 21.85 22.33 21.27 14,327,091
Jul 14 2021 21.85 -0.93 -4.08% 22.95 23.2395 21.73 20,591,768
Jul 13 2021 22.78 -0.30 -1.3% 22.87 23.2681 22.61 18,165,269
Jul 12 2021 23.08 0.52 2.3% 22.37 23.4499 21.87 24,837,228
Jul 09 2021 22.56 1.62 7.74% 21.26 22.5999 21.26 24,584,989
Jul 08 2021 20.94 -0.45 -2.1% 20.50 21.28 20.01 23,375,690
Jul 07 2021 21.39 0.35 1.66% 21.02 21.56 20.56 22,177,571
Jul 06 2021 21.04 -1.33 -5.95% 22.35 22.36 20.87 24,256,451
Jul 02 2021 22.37 0.31 1.41% 22.20 22.58 21.8501 17,548,664
Jul 01 2021 22.06 0.50 2.32% 21.89 22.25 21.22 21,864,483
Jun 30 2021 21.56 0.63 3.01% 20.94 21.56 20.75 14,989,998
Jun 29 2021 20.93 0.31 1.5% 20.75 21.415 20.73 19,615,792
Jun 28 2021 20.62 -0.58 -2.74% 21.48 21.57 20.52 22,500,703
Jun 25 2021 21.20 -0.61 -2.8% 22.00 22.08 21.20 87,050,025
Jun 24 2021 21.81 0.67 3.17% 21.31 22.20 20.94 31,181,672
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.