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 High Price Low Price Open Price Close Price Last Traded
  0.06 0.77% 7.89 7.97 7.81 7.89 7.83 20:00:00
more quote information »

CLF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.79978.037.517.758,526,8950.09031.16%
1 Month8.278.5757.517.978,960,761-0.38-4.59%
3 Months7.199.027.037.8710,355,1230.709.74%
6 Months11.0011.616.598.0211,807,540-3.11-28.27%
1 Year8.6512.266.599.0211,038,089-0.76-8.79%
3 Years9.2513.105.568.5711,744,103-1.36-14.7%
5 Years8.9013.101.207.5310,562,778-1.01-11.35%

CLF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 7.86 0.00 0.0% 7.89 7.97 7.81 5,955,847
Jan 16 2020 7.8598 0.06 0.77% 7.85 7.94 7.80 6,889,458
Jan 15 2020 7.80 -0.10 -1.27% 7.90 7.95 7.75 7,307,876
Jan 14 2020 7.90 0.30 3.95% 7.58 8.03 7.52 10,291,942
Jan 13 2020 7.60 -0.02 -0.26% 7.64 7.75 7.51 8,515,797
Jan 10 2020 7.6198 -0.17 -2.18% 7.7997 7.89 7.56 9,629,403
Jan 09 2020 7.7899 -0.14 -1.77% 7.89 8.03 7.63 10,673,139
Jan 08 2020 7.9302 -0.03 -0.37% 7.98 8.10 7.89 10,013,483
Jan 07 2020 7.96 0.19 2.45% 7.79 8.15 7.78 12,040,173
Jan 06 2020 7.77 -0.04 -0.51% 7.78 7.91 7.64 9,273,607
Jan 03 2020 7.81 -0.08 -1.01% 7.85 8.02 7.73 8,676,279
Jan 02 2020 7.89 -0.54 -6.41% 8.44 8.52 7.78 19,330,061
Dec 31 2019 8.43 0.12 1.44% 8.34 8.575 8.30 8,866,631
Dec 30 2019 8.31 0.08 0.97% 8.28 8.43 8.225 6,917,702
Dec 27 2019 8.2301 -0.13 -1.55% 8.38 8.44 8.20 5,885,904
Dec 26 2019 8.36 -0.04 -0.48% 8.42 8.49 8.265 4,859,568
Dec 24 2019 8.40 0.20 2.44% 8.22 8.50 8.20 4,140,602
Dec 23 2019 8.20 -0.03 -0.36% 8.25 8.33 8.16 5,561,918
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:20200121 06:36:04