CLF - Cleveland-Cliffs Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20177.137.337.017.327.329,313,561
Oct 18, 20177.137.417.137.347.3411,146,500
Oct 17, 20177.247.397.137.187.187,054,700
Oct 16, 20177.647.737.237.257.2514,744,000
Oct 13, 20177.247.657.177.577.5724,378,700
Oct 12, 20176.826.966.776.846.847,632,700
Oct 11, 20176.756.946.746.776.777,250,100
Oct 10, 20176.846.906.736.816.815,615,700
Oct 09, 20177.027.106.696.806.8011,609,600
Oct 06, 20177.337.337.057.107.108,669,300
Oct 05, 20177.437.487.307.347.345,227,900
Oct 04, 20177.487.597.337.367.367,439,900
Oct 03, 20177.447.457.227.407.406,263,900
Oct 02, 20177.127.477.117.397.3910,118,100
Sep 29, 20177.157.237.077.157.157,560,600
Sep 28, 20177.277.286.967.187.1812,423,100
Sep 27, 20177.067.406.907.297.2914,087,200
Sep 26, 20176.907.016.876.956.956,157,400
Sep 25, 20176.856.936.666.866.868,485,800
Sep 22, 20176.866.956.786.866.869,936,800
Sep 21, 20177.117.166.946.966.9611,701,000
Sep 20, 20177.307.347.127.227.228,282,300
Sep 19, 20177.277.327.137.277.275,573,300
Sep 18, 20177.197.427.187.367.368,425,700
Sep 15, 20177.027.267.027.137.139,023,500
Sep 14, 20177.277.296.917.107.1013,573,300
Sep 13, 20177.597.687.307.397.3911,590,700
Sep 12, 20177.807.887.567.657.6510,328,100
Sep 11, 20178.128.137.687.857.859,040,100
Sep 08, 20178.408.437.827.967.9613,331,900
Sep 07, 20178.458.558.378.518.516,180,100
Sep 06, 20178.318.488.248.438.437,824,600
Sep 05, 20178.518.778.118.308.3012,445,500
Sep 01, 20178.478.558.388.488.486,899,300
Aug 31, 20178.568.588.288.368.368,840,000
Aug 30, 20178.168.628.138.478.4714,550,400
Aug 29, 20177.608.287.558.138.1311,955,800
Aug 28, 20177.837.997.777.877.875,715,500
Aug 25, 20177.817.977.787.827.826,104,800
Aug 24, 20177.717.867.597.727.727,206,200
Aug 23, 20177.267.747.257.747.7410,015,300
Aug 22, 20177.377.457.227.367.369,224,200
Aug 21, 20177.567.627.317.327.329,171,700
Aug 18, 20177.177.527.167.407.408,930,000
Aug 17, 20177.457.527.167.167.168,325,900
Aug 16, 20177.307.677.257.497.4912,799,300
Aug 15, 20177.217.357.167.237.236,370,600
Aug 14, 20177.247.537.197.247.248,742,800
Aug 11, 20177.107.297.087.197.197,532,200
Aug 10, 20177.317.477.167.197.198,504,700
Aug 09, 20177.407.487.247.377.377,807,800
Aug 08, 20177.567.657.377.487.489,468,900
Aug 07, 20177.827.997.727.767.769,940,000
Aug 04, 20177.517.757.407.657.659,301,300
Aug 03, 20177.307.627.287.437.436,724,200
Aug 02, 20177.427.467.197.327.329,890,400
Aug 01, 20177.657.677.447.457.459,902,400
Jul 31, 20177.327.747.307.727.7218,966,200
Jul 28, 20177.257.477.057.107.1014,335,700
Jul 27, 20177.978.006.957.347.3429,274,900
Jul 26, 20178.008.007.527.737.7322,661,900
Jul 25, 20177.707.917.697.867.8617,066,400
Jul 24, 20177.307.507.257.507.509,150,200
Jul 21, 20177.577.587.237.297.299,693,000
Jul 20, 20177.677.707.427.547.5413,535,000
Jul 19, 20177.467.897.407.747.7412,145,000
Jul 18, 20177.387.557.267.467.4611,256,700
Jul 17, 20177.507.677.387.407.4012,312,100
Jul 14, 20177.447.587.317.397.399,999,500
Jul 13, 20177.307.547.117.437.4312,566,000
Jul 12, 20177.357.557.167.257.2513,768,900
Jul 11, 20177.157.336.977.317.3116,400,300
Jul 10, 20176.637.056.527.057.0510,144,500
Jul 07, 20176.786.806.456.716.7110,801,600
Jul 06, 20176.876.946.596.646.6411,959,000
Jul 05, 20177.137.156.786.886.888,938,300
Jul 03, 20177.007.136.947.107.105,068,000
Jun 30, 20177.007.096.886.926.929,057,200
Jun 29, 20177.157.206.926.986.9811,237,300
Jun 28, 20176.927.066.827.037.0314,742,300
Jun 27, 20176.867.116.666.676.6719,172,400
Jun 26, 20176.706.816.556.646.6413,849,400
Jun 23, 20176.336.776.216.626.6222,150,900
Jun 22, 20176.016.345.996.246.2411,376,300
Jun 21, 20175.946.115.825.965.9613,117,800
Jun 20, 20175.996.065.835.845.848,282,800
Jun 19, 20176.026.246.026.116.1112,728,800
Jun 16, 20175.786.035.755.985.9816,584,800
Jun 15, 20175.755.835.565.815.8115,928,900
Jun 14, 20176.206.225.755.885.8814,897,500
Jun 13, 20176.336.366.186.236.238,374,900
Jun 12, 20176.096.456.096.296.2912,117,300
Jun 09, 20176.186.336.006.096.0911,936,300
Jun 08, 20175.846.225.796.136.1314,329,200
Jun 07, 20175.946.015.695.885.8815,540,200
Jun 06, 20175.785.935.665.885.8811,172,500
Jun 05, 20175.635.845.635.785.7810,210,600
Jun 02, 20175.865.915.675.695.6913,053,800
Jun 01, 20175.936.015.815.895.8913,669,000
May 31, 20176.106.105.615.895.8926,504,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...