Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Cleveland-Cliffs Inc (NY: CLF )

17.51 -0.16 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2020 5.480 5.530 5.160 5.180 14,832,500 -0.49(-8.64%)
Jul 30, 2020 5.750 5.900 5.330 5.670 20,161,900 -0.14(-2.41%)
Jul 29, 2020 5.700 5.840 5.670 5.810 8,332,980 +0.16(+2.83%)
Jul 28, 2020 5.820 5.880 5.630 5.650 5,882,131 -0.24(-4.07%)
Jul 27, 2020 5.670 5.910 5.660 5.890 6,748,129 +0.24(+4.25%)
Jul 24, 2020 5.700 5.722 5.555 5.650 6,246,600 -0.10(-1.74%)
Jul 23, 2020 5.760 5.880 5.670 5.750 5,184,441 -0.04(-0.69%)
Jul 22, 2020 5.790 5.825 5.715 5.790 5,782,980 -0.10(-1.70%)
Jul 21, 2020 5.700 5.950 5.700 5.890 10,005,659 +0.24(+4.25%)
Jul 20, 2020 5.670 5.710 5.560 5.650 6,000,502 -0.05(-0.88%)
Jul 17, 2020 5.830 5.910 5.700 5.700 7,141,300 -0.12(-2.06%)
Jul 16, 2020 5.950 6.000 5.790 5.820 8,975,469 -0.20(-3.32%)
Jul 15, 2020 6.140 6.180 5.850 6.020 10,877,204 +0.01(+0.17%)
Jul 14, 2020 5.610 6.070 5.560 6.010 13,922,358 +0.35(+6.18%)
Jul 13, 2020 5.890 6.120 5.650 5.660 18,103,378 -0.08(-1.39%)
Jul 10, 2020 5.010 5.770 4.950 5.740 26,777,200 +0.75(+15.03%)
Jul 09, 2020 5.150 5.210 4.920 4.990 11,077,267 -0.16(-3.11%)
Jul 08, 2020 5.340 5.380 5.080 5.150 8,991,819 -0.16(-3.01%)
Jul 07, 2020 5.480 5.520 5.280 5.310 7,850,761 -0.27(-4.84%)
Jul 06, 2020 5.610 5.610 5.380 5.580 9,122,936 +0.18(+3.33%)
Jul 02, 2020 5.540 5.590 5.330 5.400 7,372,700 +0.03(+0.56%)
Jul 01, 2020 5.540 5.580 5.210 5.370 11,600,193 -0.15(-2.72%)
Jun 30, 2020 5.350 5.550 5.270 5.520 7,108,162 +0.12(+2.22%)
Jun 29, 2020 5.350 5.550 5.330 5.400 6,967,184 +0.11(+2.08%)
Jun 26, 2020 5.410 5.470 5.245 5.290 10,033,000 -0.21(-3.82%)
Jun 25, 2020 5.330 5.500 5.280 5.500 7,032,711 +0.09(+1.66%)
Jun 24, 2020 5.580 5.660 5.340 5.410 8,859,892 -0.29(-5.09%)
Jun 23, 2020 5.860 5.870 5.680 5.700 6,159,809 -0.01(-0.18%)
Jun 22, 2020 5.600 5.740 5.490 5.710 8,471,869 +0.11(+1.96%)
Jun 19, 2020 6.060 6.070 5.585 5.600 17,120,700 -0.32(-5.41%)
Jun 18, 2020 6.150 6.170 5.800 5.920 24,349,492 -0.52(-8.07%)
Jun 17, 2020 6.550 6.720 6.440 6.440 14,986,417 -0.13(-1.98%)
Jun 16, 2020 6.730 6.860 6.420 6.570 18,342,884 +0.44(+7.18%)
Jun 15, 2020 5.920 6.270 5.910 6.130 11,344,905 -0.19(-3.01%)
Jun 12, 2020 6.060 6.370 5.800 6.320 13,157,800 +0.72(+12.86%)
Jun 11, 2020 6.050 6.250 5.550 5.600 15,525,150 -0.99(-15.02%)
Jun 10, 2020 6.870 6.950 6.560 6.590 12,045,837 -0.24(-3.51%)
Jun 09, 2020 6.800 6.950 6.550 6.830 11,341,715 -0.23(-3.26%)
Jun 08, 2020 6.850 7.090 6.680 7.060 18,269,766 +0.58(+8.95%)
Jun 05, 2020 6.300 6.630 6.230 6.480 17,168,300 +0.55(+9.27%)
Jun 04, 2020 5.810 6.000 5.730 5.930 11,519,391 +0.13(+2.24%)
Jun 03, 2020 5.730 5.918 5.700 5.800 11,084,712 +0.20(+3.57%)
Jun 02, 2020 5.440 5.660 5.420 5.600 12,784,748 +0.28(+5.26%)
Jun 01, 2020 5.220 5.440 5.200 5.320 9,020,110 +0.10(+1.92%)
May 29, 2020 5.090 5.330 5.010 5.220 11,719,800 +0.06(+1.16%)
May 28, 2020 5.500 5.580 5.090 5.160 12,950,634 -0.28(-5.15%)
May 27, 2020 5.170 5.480 5.100 5.440 16,407,417 +0.47(+9.46%)
May 26, 2020 4.860 5.040 4.820 4.970 13,377,252 +0.29(+6.20%)
May 22, 2020 4.710 4.740 4.432 4.680 11,271,500 -0.03(-0.64%)
May 21, 2020 4.700 4.850 4.620 4.710 10,213,232 +0.03(+0.64%)
May 20, 2020 4.700 4.770 4.570 4.680 13,399,666 +0.07(+1.52%)
May 19, 2020 4.370 4.720 4.340 4.610 15,662,933 +0.21(+4.77%)
May 18, 2020 4.340 4.560 4.290 4.400 16,150,359 +0.30(+7.32%)
May 15, 2020 4.060 4.180 3.920 4.100 15,345,900 +0.01(+0.24%)
May 14, 2020 3.870 4.129 3.800 4.090 17,760,716 +0.04(+0.99%)
May 13, 2020 4.420 4.440 3.960 4.050 15,466,597 -0.34(-7.74%)
May 12, 2020 4.730 4.850 4.340 4.390 13,443,995 -0.30(-6.40%)
May 11, 2020 4.770 4.780 4.420 4.690 14,658,087 -0.13(-2.70%)
May 08, 2020 4.540 4.820 4.530 4.820 13,140,900 +0.37(+8.31%)
May 07, 2020 4.410 4.520 4.360 4.450 10,187,254 +0.17(+3.97%)
May 06, 2020 4.420 4.500 4.270 4.280 7,542,427 -0.10(-2.28%)
May 05, 2020 4.450 4.610 4.350 4.380 12,382,256 +0.07(+1.62%)
May 04, 2020 4.050 4.360 3.970 4.310 13,572,375 +0.13(+3.11%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.