CLF

Cleveland Cliffs Historical Data

CLF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 20.50 -0.34 -1.63% 20.43 21.15 20.26 18,186,704
Sep 23 2021 20.84 0.86 4.3% 20.21 21.36 20.10 27,147,311
Sep 22 2021 19.98 0.16 0.81% 20.20 20.63 19.97 25,703,900
Sep 21 2021 19.82 0.07 0.35% 20.18 20.26 18.86 44,508,325
Sep 20 2021 19.75 -2.11 -9.65% 20.00 20.49 19.41 45,679,487
Sep 17 2021 21.86 -1.21 -5.24% 22.76 22.93 21.79 32,928,236
Sep 16 2021 23.07 0.05 0.22% 22.70 23.22 22.38 14,080,716
Sep 15 2021 23.02 0.95 4.3% 22.49 23.28 22.4001 16,309,244
Sep 14 2021 22.07 -0.51 -2.26% 22.55 22.66 21.95 17,775,147
Sep 13 2021 22.58 -0.76 -3.26% 23.54 23.625 22.11 26,873,141
Sep 10 2021 23.34 0.00 0.0% 23.60 24.2364 23.335 15,460,022
Sep 09 2021 23.34 0.16 0.69% 23.08 23.68 22.675 16,560,556
Sep 08 2021 23.18 -0.76 -3.17% 23.76 23.94 23.02 17,972,793
Sep 07 2021 23.94 0.03 0.13% 23.91 24.325 23.63 14,021,177
Sep 06 2021 23.91 0.00 +0.00% 24.34 24.5178 23.86 0
Sep 03 2021 23.91 -0.35 -1.44% 24.34 24.5178 23.86 13,158,525
Sep 02 2021 24.26 0.23 0.96% 24.19 24.85 24.04 16,965,398
Sep 01 2021 24.03 0.56 2.39% 23.40 24.44 22.76 30,648,065
Aug 31 2021 23.47 -0.54 -2.25% 24.05 24.0801 23.23 19,435,798
Aug 30 2021 24.01 -0.36 -1.48% 24.59 24.72 23.945 14,057,337
Aug 27 2021 24.37 0.47 1.97% 24.13 24.685 24.06 15,069,086
Aug 26 2021 23.90 -0.71 -2.89% 24.54 24.71 23.69 17,483,050
Aug 25 2021 24.61 -0.16 -0.65% 24.80 25.27 24.3362 13,476,773
Aug 24 2021 24.77 1.06 4.47% 24.23 25.14 24.21 17,670,071
Aug 23 2021 23.71 0.72 3.13% 23.32 23.97 23.105 19,205,408
Aug 20 2021 22.99 -0.18 -0.78% 23.14 23.567 22.675 20,449,591
Aug 19 2021 23.17 -1.87 -7.47% 24.03 24.11 22.465 49,760,027
Aug 18 2021 25.04 0.61 2.5% 24.11 25.895 23.92 27,668,283
Aug 17 2021 24.43 -0.97 -3.82% 25.01 25.38 23.98 23,949,294
Aug 16 2021 25.40 -0.44 -1.7% 25.23 25.7399 24.40 24,223,586
Aug 13 2021 25.84 0.12 0.47% 25.81 26.508 25.21 21,232,216
Aug 12 2021 25.72 -0.03 -0.12% 25.56 25.915 24.73 21,789,571
Aug 11 2021 25.75 -0.27 -1.04% 26.18 26.45 25.12 29,749,600
Aug 10 2021 26.02 1.25 5.05% 24.80 26.3701 24.75 36,355,809
Aug 09 2021 24.77 0.75 3.12% 23.90 24.84 23.50 21,764,228
Aug 06 2021 24.02 0.70 3.0% 23.68 24.12 23.39 20,228,450
Aug 05 2021 23.32 -0.38 -1.6% 23.74 23.96 23.27 18,907,481
Aug 04 2021 23.70 -0.69 -2.83% 24.09 24.50 23.61 20,223,987
Aug 03 2021 24.39 0.45 1.88% 23.87 24.42 23.36 21,004,637
Aug 02 2021 23.94 -1.06 -4.24% 25.10 25.20 23.86 28,000,984
Jul 30 2021 25.00 0.14 0.56% 24.43 25.53 24.27 25,378,439
Jul 29 2021 24.86 1.30 5.52% 24.00 25.83 23.91 51,232,887
Jul 28 2021 23.56 1.30 5.84% 22.37 23.78 22.32 31,400,301
Jul 27 2021 22.26 0.24 1.09% 21.69 22.305 21.25 19,246,074
Jul 26 2021 22.02 0.44 2.04% 21.82 22.18 21.32 22,135,044
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 05 2021 22.37 0.00 +0.00% 22.20 22.58 21.8501 0
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


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.