Quantcast

Cleveland-Cliffs Inc. Common Stock Historical Stock Prices

CLF 
$9.37
*  
0.25
2.6%
Get CLF Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
16:00 9.56 9.77 9.29 9.37 10,051,015
04/18/2019 9.55 9.77 9.29 9.37 10,048,840
04/17/2019 9.5 9.87 9.46 9.62 9,671,680
04/16/2019 10.29 10.31 9.47 9.57 17,185,130
04/15/2019 10.14 10.26 9.93 10.24 6,041,004
04/12/2019 10.24 10.36 10.1 10.11 7,235,899
04/11/2019 10.25 10.285 10.01 10.05 10,059,700
04/10/2019 10.36 10.46 10.09 10.4 9,969,341
04/09/2019 10.58 10.61 10.21 10.25 7,311,654
04/08/2019 10.66 10.735 10.54 10.69 6,250,120
04/05/2019 10.53 10.59 10.4 10.54 5,828,398
04/04/2019 10.48 10.61 10.34 10.48 7,697,671
04/03/2019 10.64 11.075 10.47 10.55 14,859,420
04/02/2019 10.41 10.5 10.25 10.27 10,076,750
04/01/2019 10.25 10.55 10.2 10.38 12,846,670
03/29/2019 9.95 10.17 9.91 9.99 9,359,166
03/28/2019 9.59 9.77 9.51 9.72 7,772,927
03/27/2019 9.49 9.61 9.34 9.54 6,360,773
03/26/2019 9.52 9.665 9.38 9.47 7,447,403
03/25/2019 9.31 9.53 9.21 9.37 7,461,988
03/22/2019 9.74 9.83 9.3 9.3 9,658,919
03/21/2019 9.67 9.97 9.59 9.85 8,533,500
03/20/2019 9.78 9.835 9.465 9.68 9,694,563
03/19/2019 10.41 10.49 9.8 9.83 15,929,000
03/18/2019 10.12 10.61 10.1 10.3 11,930,420
03/15/2019 9.95 10.18 9.86 9.96 9,588,458
03/14/2019 10.03 10.155 9.95 9.95 9,474,226
03/13/2019 10.04 10.245 9.8375 10.14 11,465,550
03/12/2019 10.02 10.19 9.96 9.97 11,786,100
03/11/2019 9.85 9.94 9.6339 9.89 7,601,488
03/08/2019 9.71 9.84 9.595 9.78 10,593,290
03/07/2019 10.04 10.11 9.86 9.91 8,151,517
03/06/2019 10.5 10.53 10.02 10.04 11,389,850
03/05/2019 10.8 10.82 10.38 10.5 9,851,460
03/04/2019 10.85 10.92 10.52 10.77 7,881,985
03/01/2019 11.15 11.2 10.79 10.89 10,789,780
02/28/2019 11.24 11.24 10.87 11.09 10,138,630
02/27/2019 11.52 11.57 11.195 11.31 6,776,762
02/26/2019 11.48 11.61 11.33 11.51 9,089,702
02/25/2019 11.57 11.61 11.27 11.55 7,934,269
02/22/2019 11.6 11.64 11.42 11.58 5,614,627
02/21/2019 11.51 11.59 11.255 11.51 8,012,720
02/20/2019 11.28 11.75 11.28 11.63 11,783,170
02/19/2019 11.3 11.31 11.03 11.24 10,049,170
02/15/2019 11.38 11.53 11.16 11.29 11,677,620
02/14/2019 11.36 11.54 11.16 11.24 13,301,260
02/13/2019 11.74 11.77 11.28 11.47 18,217,140
02/12/2019 11.78 12.17 11.62 11.67 13,733,850
02/11/2019 11.94 12.16 11.54 11.65 15,065,990
02/08/2019 11.2 12.26 11.2 11.83 39,429,720
02/07/2019 10.99 11.26 10.63 10.9 20,604,750
02/06/2019 10.51 11.1 10.41 11.08 17,560,750
02/05/2019 10.65 10.72 10.405 10.47 7,841,754
02/04/2019 10.62 10.715 10.42 10.62 8,941,131
02/01/2019 10.64 10.72 10.35 10.53 8,662,176
01/31/2019 10.7 10.92 10.51 10.71 15,695,670
01/30/2019 9.83 10.93 9.77 10.82 37,540,300
01/29/2019 9.6 9.74 9.15 9.19 7,196,813
01/28/2019 9.67 9.69 9.26 9.45 11,224,100
01/25/2019 9.08 9.76 9.05 9.61 14,345,200
01/24/2019 8.69 8.94 8.67 8.92 6,574,872
01/23/2019 8.69 8.83 8.59 8.72 4,955,717
01/22/2019 8.88 8.88 8.56 8.72 7,292,111
01/18/2019 9.14 9.1528 8.9 9.01 9,294,596
*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?



Smart Portfolio