Historical Stock Prices

CLF 
$6.03
*  
0.47
8.45%
Get CLF Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading CLF now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 5.77 6.35 5.7 6.03 41,249,060
04/23/2015 5.09 5.57 5.08 5.56 18,153,190
04/22/2015 5.05 5.33 4.95 5.08 11,550,090
04/21/2015 5.26 5.35 4.93 5.05 7,953,113
04/20/2015 5.33 5.5 5.23 5.28 7,140,161
04/17/2015 5.4 5.57 5.17 5.29 6,863,426
04/16/2015 5.53 5.79 5.35 5.51 8,817,726
04/15/2015 5.3 5.72 5.17 5.61 10,866,580
04/14/2015 4.93 5.45 4.93 5.32 14,132,480
04/13/2015 4.8 4.85 4.64 4.75 5,923,260
04/10/2015 4.95 5.09 4.84 4.87 5,691,727
04/09/2015 4.64 5.04 4.54 5 7,803,086
04/08/2015 5.03 5.08 4.79 4.81 6,564,530
04/07/2015 4.77 5.01 4.73 4.93 8,822,499
04/06/2015 4.6 4.76 4.59 4.71 7,047,947
04/02/2015 4.45 4.69 4.35 4.59 8,871,335
04/01/2015 4.69 4.81 4.46 4.55 8,212,976
03/31/2015 4.99 4.99 4.65 4.81 9,286,575
03/30/2015 4.71 5.13 4.66 5.06 7,916,365
03/27/2015 4.7 4.9 4.63 4.73 5,589,944
03/26/2015 5.09 5.22 4.68 4.79 8,510,579
03/25/2015 5.05 5.48 5 5.07 12,457,560
03/24/2015 4.77 5.07 4.77 4.99 7,105,370
03/23/2015 4.4 4.835 4.32 4.81 10,811,860
03/20/2015 4.35 4.4 4.15 4.3 11,877,030
03/19/2015 4.47 4.53 4.21 4.31 7,678,947
03/18/2015 4.49 4.59 4.12 4.58 17,393,780
03/17/2015 4.85 4.88 4.52 4.54 10,834,610
03/16/2015 4.94 4.94 4.53 4.87 8,413,565
03/13/2015 5.1 5.14 4.8 4.94 8,000,866
03/12/2015 5.3 5.45 5.1 5.13 6,116,283
03/11/2015 5.42 5.45 5.02 5.21 10,372,000
03/10/2015 5.69 5.97 5.45 5.46 6,937,504
03/09/2015 6.12 6.18 5.64 5.79 12,077,410
03/06/2015 6.51 6.7 6.21 6.27 7,626,946
03/05/2015 6.69 6.93 6.43 6.63 8,511,903
03/04/2015 6.62 6.89 6.39 6.72 8,427,210
03/03/2015 6.73 6.93 6.6 6.72 4,656,319
03/02/2015 6.8 6.86 6.68 6.76 3,981,606
02/27/2015 6.77 6.98 6.76 6.84 4,024,663
02/26/2015 6.82 6.88 6.65 6.78 2,686,263
02/25/2015 6.73 6.92 6.66 6.76 3,510,866
02/24/2015 6.67 6.89 6.61 6.79 3,618,663
02/23/2015 6.83 6.9 6.5699 6.65 4,404,724
02/20/2015 6.92 7.13 6.82 6.96 4,516,947
02/19/2015 6.89 7.1 6.76 6.91 3,423,447
02/18/2015 6.84 7.28 6.8 6.92 6,245,521
02/17/2015 7 7.08 6.82 6.89 5,949,295
02/13/2015 6.81 7.05 6.74 7 7,518,348
02/12/2015 6.64 6.825 6.59 6.65 4,705,004
02/11/2015 6.54 6.71 6.45 6.47 5,343,896
02/10/2015 6.52 6.78 6.43 6.67 6,418,902
02/09/2015 6.24 6.83 6.24 6.57 11,488,820
02/06/2015 6.39 6.52 6.15 6.27 10,565,820
02/05/2015 6.31 6.75 6.27 6.43 16,004,350
02/04/2015 6.65 6.92 6.29 6.31 14,030,830
02/03/2015 7.37 7.41 6.52 6.8 27,412,360
02/02/2015 6.4 7.23 6.4 6.97 13,175,720
01/30/2015 6.07 6.46 6.04 6.42 8,575,221
01/29/2015 6.64 6.64 6.02 6.11 11,470,800
01/28/2015 6.81 6.96 6.56 6.62 8,331,799
01/27/2015 7.08 7.96 6.75 6.8 15,122,200
01/26/2015 7.93 7.93 7.16 7.22 8,718,353
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?