Cleveland Cliffs Historical Data - CLF

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Cleveland Cliffs Inc CLF NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.02 0.53% 3.76 3.62 3.89 3.66 3.74 20:00:00
more quote information »

CLF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.784.283.553.7912,455,466-0.02-0.53%
1 Month4.525.082.633.9315,352,740-0.76-16.81%
3 Months7.648.032.635.6012,818,264-3.88-50.79%
6 Months7.309.022.636.6712,629,063-3.54-48.49%
1 Year10.4811.612.637.8111,388,067-6.72-64.12%
3 Years8.2713.102.638.1211,270,253-4.51-54.53%
5 Years4.6013.101.207.4710,771,284-0.84-18.26%

CLF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 3.76 0.03 0.8% 3.66 3.89 3.62 10,646,193
Apr 02 2020 3.73 -0.10 -2.61% 3.77 3.99 3.56 10,716,123
Apr 01 2020 3.83 -0.05 -1.29% 3.78 4.24 3.59 13,094,071
Mar 31 2020 3.88 0.25 6.88% 3.75 4.28 3.63 20,018,275
Mar 30 2020 3.6301 -0.17 -4.47% 3.78 3.85 3.55 7,802,667
Mar 27 2020 3.80 -0.08 -2.06% 3.70 3.89 3.60 10,562,699
Mar 26 2020 3.88 0.11 2.92% 3.85 3.985 3.55 14,555,892
Mar 25 2020 3.77 0.24 6.8% 3.75 3.95 3.39 17,144,777
Mar 24 2020 3.53 0.46 14.98% 3.38 3.69 3.2738 13,767,859
Mar 23 2020 3.07 -0.12 -3.76% 3.15 3.43 3.01 17,074,188
Mar 20 2020 3.19 -0.16 -4.78% 3.56 3.79 3.15 16,245,198
Mar 19 2020 3.35 0.17 5.35% 3.18 3.625 2.63 16,226,488
Mar 18 2020 3.18 -0.97 -23.37% 3.87 3.99 2.98 19,037,377
Mar 17 2020 4.15 0.16 4.01% 4.04 4.27 3.96 16,262,775
Mar 16 2020 3.99 -0.89 -18.24% 4.05 4.80 3.91 15,771,256
Mar 13 2020 4.88 0.89 22.31% 4.35 4.95 4.12 18,180,995
Mar 12 2020 3.99 -0.51 -11.33% 4.05 4.28 3.73 20,344,576
Mar 11 2020 4.50 -0.32 -6.64% 4.70 4.75 4.37 20,107,522
Mar 10 2020 4.82 0.05 1.05% 4.93 5.08 4.40 11,654,082
Mar 09 2020 4.77 -0.38 -7.38% 4.52 5.00 4.50 13,221,495
Mar 06 2020 5.1501 -0.58 -10.12% 5.27 5.71 5.015 14,729,468
Mar 05 2020 5.73 0.00 0.0% 5.73 5.73 5.73 0
Mar 04 2020 5.73 0.14 2.5% 5.67 5.80 5.50 10,784,251
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200404 22:42:00