Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cleveland-Cliffs Inc (NY: CLF )

15.80 -0.25 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 12.07 12.34 11.94 11.99 9,407,248 -0.15(-1.25%)
Sep 27, 2018 11.91 12.17 11.81 12.14 7,293,531 +0.15(+1.26%)
Sep 26, 2018 12.38 12.40 11.84 11.99 14,633,759 -0.24(-1.94%)
Sep 25, 2018 11.87 12.29 11.84 12.22 9,645,999 +0.48(+4.11%)
Sep 24, 2018 11.51 11.97 11.51 11.74 9,018,988 +0.23(+1.97%)
Sep 21, 2018 11.63 11.76 11.40 11.51 11,192,915 -0.06(-0.49%)
Sep 20, 2018 11.71 11.73 11.37 11.57 12,436,637 +0.10(+0.91%)
Sep 19, 2018 11.60 11.80 11.32 11.47 11,939,528 -0.09(-0.74%)
Sep 18, 2018 11.17 11.60 11.11 11.55 15,290,813 +0.43(+3.83%)
Sep 17, 2018 11.00 11.20 10.85 11.13 9,379,823 +0.23(+2.08%)
Sep 14, 2018 10.65 11.04 10.62 10.90 14,686,945 +0.37(+3.51%)
Sep 13, 2018 10.70 10.79 10.37 10.53 14,554,047 -0.01(-0.09%)
Sep 12, 2018 9.990 10.63 9.971 10.54 16,043,148 +0.54(+5.40%)
Sep 11, 2018 10.13 10.23 9.914 10.000 7,627,474 -0.27(-2.67%)
Sep 10, 2018 10.18 10.34 10.10 10.27 8,263,629 +0.14(+1.40%)
Sep 07, 2018 9.839 10.26 9.753 10.13 12,245,052 +0.30(+3.08%)
Sep 06, 2018 9.659 10.08 9.659 9.829 12,546,297 +0.22(+2.27%)
Sep 05, 2018 9.252 9.649 9.209 9.611 9,596,311 +0.36(+3.89%)
Sep 04, 2018 9.365 9.450 8.996 9.252 10,689,544 -0.27(-2.79%)
Aug 31, 2018 9.517 9.517 9.517 0 +0.27(+2.97%)
Aug 30, 2018 9.668 9.706 9.024 9.242 18,150,170 -0.54(-5.52%)
Aug 29, 2018 9.687 9.867 9.550 9.782 5,900,206 +0.07(+0.68%)
Aug 28, 2018 9.725 9.848 9.583 9.716 8,249,936 +0.10(+1.08%)
Aug 27, 2018 9.375 9.706 9.266 9.611 7,966,380 +0.26(+2.73%)
Aug 24, 2018 9.223 9.379 9.138 9.356 6,590,565 +0.27(+2.92%)
Aug 23, 2018 9.469 9.536 9.081 9.091 9,158,194 -0.40(-4.19%)
Aug 22, 2018 9.318 9.555 9.289 9.488 7,987,908 +0.21(+2.24%)
Aug 21, 2018 9.195 9.422 9.195 9.280 6,976,562 +0.07(+0.72%)
Aug 20, 2018 9.403 9.450 9.147 9.214 6,624,352 -0.12(-1.32%)
Aug 17, 2018 9.270 9.403 9.091 9.337 6,871,684 +0.07(+0.71%)
Aug 16, 2018 9.422 9.450 9.128 9.270 9,506,219 -0.06(-0.61%)
Aug 15, 2018 9.176 9.394 8.918 9.327 20,286,246 -0.07(-0.71%)
Aug 14, 2018 9.697 9.725 9.346 9.394 10,308,869 -0.27(-2.75%)
Aug 13, 2018 9.772 9.848 9.637 9.659 7,666,750 -0.11(-1.16%)
Aug 10, 2018 9.507 9.867 9.441 9.772 8,427,027 +0.09(+0.88%)
Aug 09, 2018 9.687 9.862 9.507 9.687 8,401,630 -0.02(-0.20%)
Aug 08, 2018 9.858 9.933 9.412 9.706 12,431,683 -0.09(-0.97%)
Aug 07, 2018 10.39 10.55 9.687 9.801 14,176,976 -0.42(-4.08%)
Aug 06, 2018 10.27 10.40 10.14 10.22 7,505,953 -0.09(-0.83%)
Aug 03, 2018 10.06 10.38 9.962 10.30 10,758,458 +0.28(+2.84%)
Aug 02, 2018 9.943 10.15 9.716 10.02 11,010,929 -0.06(-0.56%)
Aug 01, 2018 10.16 10.25 9.990 10.08 9,176,424 -0.14(-1.39%)
Jul 31, 2018 10.07 10.26 10.03 10.22 9,864,621 +0.11(+1.13%)
Jul 30, 2018 10.16 10.26 10.07 10.10 7,716,981 +0.00(+0.00%)
Jul 27, 2018 10.31 10.41 9.966 10.10 14,624,216 -0.09(-0.93%)
Jul 26, 2018 9.839 10.35 9.583 10.20 18,314,362 -0.03(-0.28%)
Jul 25, 2018 9.981 10.31 9.972 10.23 18,479,368 +0.22(+2.18%)
Jul 24, 2018 10.59 10.83 9.867 10.01 41,114,716 -0.29(-2.85%)
Jul 23, 2018 9.791 10.71 9.697 10.30 49,766,092 +0.87(+9.24%)
Jul 20, 2018 8.930 9.829 8.565 9.431 54,978,276 +1.06(+12.67%)
Jul 19, 2018 8.229 8.418 8.120 8.371 22,108,682 +0.07(+0.80%)
Jul 18, 2018 8.115 8.333 8.087 8.305 10,088,648 +0.28(+3.54%)
Jul 17, 2018 7.717 8.077 7.717 8.020 10,779,136 +0.26(+3.29%)
Jul 16, 2018 7.983 8.039 7.680 7.765 12,356,962 -0.19(-2.38%)
Jul 13, 2018 7.897 8.020 7.826 7.954 4,722,232 +0.06(+0.72%)
Jul 12, 2018 7.907 7.968 7.717 7.897 7,149,761 +0.08(+0.97%)
Jul 11, 2018 7.878 7.912 7.680 7.822 11,639,828 -0.23(-2.82%)
Jul 10, 2018 8.049 8.125 7.916 8.049 7,380,489 -0.01(-0.12%)
Jul 09, 2018 8.077 8.125 7.964 8.058 5,647,316 +0.04(+0.47%)
Jul 06, 2018 7.888 8.049 7.765 8.020 6,374,557 +0.06(+0.71%)
Jul 05, 2018 7.841 8.077 7.784 7.964 7,354,731 +0.20(+2.56%)
Jul 03, 2018 7.765 7.765 7.765 0 -0.28(-3.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.