Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cleveland-Cliffs Inc (NY: CLF )

17.51 -0.16 (-0.91%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	8.020	8.267	7.973	7.983	8,087,205	+0.06(+0.72%)
Jun 28, 2018	7.907	7.992	7.699	7.926	8,708,728	+0.01(+0.12%)
Jun 27, 2018	8.106	8.133	7.850	7.916	11,437,809	-0.16(-1.99%)
Jun 26, 2018	8.011	8.125	7.812	8.077	10,899,549	+0.12(+1.55%)
Jun 25, 2018	8.380	8.450	7.893	7.954	16,792,274	-0.57(-6.67%)
Jun 22, 2018	8.267	8.655	8.205	8.522	15,094,768	+0.38(+4.65%)
Jun 21, 2018	8.106	8.276	8.049	8.144	5,982,368	-0.07(-0.81%)
Jun 20, 2018	8.125	8.238	8.030	8.210	6,006,209	+0.17(+2.12%)
Jun 19, 2018	7.992	8.120	7.945	8.039	7,659,493	-0.19(-2.30%)
Jun 18, 2018	8.115	8.276	8.096	8.229	4,596,257	+0.03(+0.35%)
Jun 15, 2018		8.342	7.888	8.200	12,453,390	-0.14(-1.70%)
Jun 14, 2018	8.380	8.423	8.210	8.342	7,032,122	+0.02(+0.23%)
Jun 13, 2018	8.418	8.518	8.153	8.324	15,227,960	-0.06(-0.68%)
Jun 12, 2018	8.380	8.522	8.257	8.380	7,916,029	+0.12(+1.49%)
Jun 11, 2018	8.068	8.305	8.068	8.257	6,325,460	+0.23(+2.83%)
Jun 08, 2018	8.002	8.077	7.926	8.030	4,724,360	+0.03(+0.36%)
Jun 07, 2018	8.163	8.191	7.935	8.002	7,413,757	-0.17(-2.09%)
Jun 06, 2018		8.181	7.845	8.172	10,266,593	+0.32(+4.10%)
Jun 05, 2018	7.926	8.011	7.774	7.850	5,966,165	-0.06(-0.72%)
Jun 04, 2018	8.267	8.333	7.897	7.907	9,739,001	-0.30(-3.69%)
Jun 01, 2018	8.106	8.286	8.044	8.210	7,295,283	+0.20(+2.48%)
May 31, 2018	8.172	8.380	7.926	8.011	11,002,815	+0.14(+1.81%)
May 30, 2018	7.935	8.039	7.841	7.869	8,790,329	+0.03(+0.36%)
May 29, 2018	7.727	7.964	7.680	7.841	7,016,499	+0.05(+0.61%)
May 25, 2018		7.793	7.793	7.793	0	-0.18(-2.26%)
May 24, 2018	7.964	8.068	7.822	7.973	7,347,526	-0.02(-0.24%)
May 23, 2018	8.002	8.096	7.945	7.992	5,876,143	-0.11(-1.40%)
May 22, 2018	7.992	8.172	7.949	8.106	8,101,076	+0.21(+2.64%)
May 21, 2018	8.153	8.191	7.841	7.897	10,748,318	-0.26(-3.14%)
May 18, 2018	8.447	8.598	8.039	8.153	15,550,650	-0.32(-3.80%)
May 17, 2018	8.219	8.570	8.210	8.475	11,294,354	+0.20(+2.40%)
May 16, 2018	8.153	8.447	8.087	8.276	15,017,558	+0.16(+1.98%)
May 15, 2018	7.812	8.125	7.727	8.115	7,693,987	+0.18(+2.27%)
May 14, 2018	8.011	8.114	7.864	7.935	9,156,692	-0.04(-0.48%)
May 11, 2018	7.954	8.172	7.954	7.973	9,530,991	+0.09(+1.08%)
May 10, 2018	7.689	8.049	7.680	7.888	11,935,948	+0.24(+3.09%)
May 09, 2018	7.519	7.793	7.481	7.651	13,674,474	+0.27(+3.72%)
May 08, 2018	7.291	7.528	7.253	7.377	8,324,284	+0.06(+0.78%)
May 07, 2018	7.339	7.443	7.244	7.320	6,299,049	+0.04(+0.52%)
May 04, 2018	6.875	7.291	6.837	7.282	10,464,473	+0.35(+5.05%)
May 03, 2018	6.960	7.017	6.840	6.932	7,739,479	-0.02(-0.27%)
May 02, 2018	6.884	7.102	6.865	6.950	9,522,071	+0.13(+1.94%)
May 01, 2018	6.960	6.998	6.704	6.818	11,316,288	-0.21(-2.97%)
Apr 30, 2018	6.913	7.102	6.913	7.026	7,803,999	+0.12(+1.78%)
Apr 27, 2018	7.017	7.074	6.818	6.903	9,193,980	-0.19(-2.67%)
Apr 26, 2018	7.102	7.140	7.001	7.093	7,507,171	+0.01(+0.13%)
Apr 25, 2018	6.799	7.093	6.733	7.083	9,893,893	+0.19(+2.75%)
Apr 24, 2018	6.950	7.017	6.723	6.894	10,762,871	+0.02(+0.28%)
Apr 23, 2018	7.329	7.377	6.827	6.875	22,725,960	-0.44(-5.96%)
Apr 20, 2018	6.950	7.604	6.922	7.310	33,873,572	+0.50(+7.37%)
Apr 19, 2018	6.837	6.950	6.685	6.808	15,182,268	+0.00(+0.00%)
Apr 18, 2018	6.666	7.055	6.666	6.808	14,708,085	+0.28(+4.35%)
Apr 17, 2018	6.468	6.581	6.430	6.524	8,692,134	+0.10(+1.62%)
Apr 16, 2018	6.610	6.638	6.420	6.420	10,530,212	-0.17(-2.59%)
Apr 13, 2018	6.629	6.771	6.539	6.591	7,095,356	+0.02(+0.29%)
Apr 12, 2018	6.524	6.610	6.449	6.572	5,602,796	+0.09(+1.31%)
Apr 11, 2018	6.629	6.676	6.439	6.486	7,545,031	-0.15(-2.28%)
Apr 10, 2018	6.477	6.695	6.410	6.638	10,951,678	+0.27(+4.16%)
Apr 09, 2018	6.534	6.543	6.316	6.373	9,293,012	-0.12(-1.90%)
Apr 06, 2018	6.742	6.789	6.430	6.496	10,171,215	-0.33(-4.85%)
Apr 05, 2018	6.553	6.856	6.553	6.827	9,375,637	+0.33(+5.10%)
Apr 04, 2018	6.344	6.548	6.297	6.496	6,488,515	-0.02(-0.29%)
Apr 03, 2018	6.534	6.652	6.401	6.515	6,369,875	+0.03(+0.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Cleveland-Cliffs Inc (NY: CLF )

Historical Prices