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 (%)
Apr 30, 2018 6.913 7.102 6.913 7.026 7,803,999 +0.12(+1.78%)
Apr 27, 2018 7.017 7.074 6.818 6.903 9,193,980 -0.19(-2.67%)
Apr 26, 2018 7.102 7.140 7.001 7.093 7,507,171 +0.01(+0.13%)
Apr 25, 2018 6.799 7.093 6.733 7.083 9,893,893 +0.19(+2.75%)
Apr 24, 2018 6.950 7.017 6.723 6.894 10,762,871 +0.02(+0.28%)
Apr 23, 2018 7.329 7.377 6.827 6.875 22,725,960 -0.44(-5.96%)
Apr 20, 2018 6.950 7.604 6.922 7.310 33,873,572 +0.50(+7.37%)
Apr 19, 2018 6.837 6.950 6.685 6.808 15,182,268 +0.00(+0.00%)
Apr 18, 2018 6.666 7.055 6.666 6.808 14,708,085 +0.28(+4.35%)
Apr 17, 2018 6.468 6.581 6.430 6.524 8,692,134 +0.10(+1.62%)
Apr 16, 2018 6.610 6.638 6.420 6.420 10,530,212 -0.17(-2.59%)
Apr 13, 2018 6.629 6.771 6.539 6.591 7,095,356 +0.02(+0.29%)
Apr 12, 2018 6.524 6.610 6.449 6.572 5,602,796 +0.09(+1.31%)
Apr 11, 2018 6.629 6.676 6.439 6.486 7,545,031 -0.15(-2.28%)
Apr 10, 2018 6.477 6.695 6.410 6.638 10,951,678 +0.27(+4.16%)
Apr 09, 2018 6.534 6.543 6.316 6.373 9,293,012 -0.12(-1.90%)
Apr 06, 2018 6.742 6.789 6.430 6.496 10,171,215 -0.33(-4.85%)
Apr 05, 2018 6.553 6.856 6.553 6.827 9,375,637 +0.33(+5.10%)
Apr 04, 2018 6.344 6.548 6.297 6.496 6,488,515 -0.02(-0.29%)
Apr 03, 2018 6.534 6.652 6.401 6.515 6,369,875 +0.03(+0.44%)
Apr 02, 2018 6.543 6.714 6.411 6.486 12,952,984 -0.09(-1.44%)
Mar 29, 2018 6.581 6.581 6.581 0 +0.33(+5.30%)
Mar 28, 2018 6.307 6.420 6.155 6.250 8,750,889 -0.09(-1.35%)
Mar 27, 2018 6.572 6.591 6.269 6.335 11,684,049 -0.16(-2.48%)
Mar 26, 2018 6.373 6.515 6.292 6.496 13,182,676 +0.20(+3.16%)
Mar 23, 2018 6.316 6.439 6.060 6.297 16,873,522 -0.01(-0.15%)
Mar 22, 2018 6.752 6.932 6.307 6.307 20,996,658 -0.63(-9.14%)
Mar 21, 2018 6.591 6.969 6.553 6.941 11,386,874 +0.37(+5.62%)
Mar 20, 2018 6.752 6.771 6.468 6.572 12,548,404 -0.14(-2.12%)
Mar 19, 2018 6.932 7.007 6.591 6.714 14,011,359 -0.40(-5.59%)
Mar 16, 2018 6.903 7.244 6.865 7.111 10,935,511 +0.23(+3.30%)
Mar 15, 2018 6.799 6.903 6.737 6.884 6,149,540 +0.11(+1.68%)
Mar 14, 2018 6.780 7.055 6.733 6.771 11,849,968 -0.13(-1.92%)
Mar 13, 2018 7.074 7.206 6.875 6.903 9,512,238 -0.21(-2.93%)
Mar 12, 2018 7.026 7.121 6.932 7.111 6,765,845 +0.08(+1.08%)
Mar 09, 2018 7.225 7.329 6.884 7.036 12,303,764 -0.14(-1.98%)
Mar 08, 2018 7.481 7.547 7.083 7.178 17,748,870 -0.35(-4.65%)
Mar 07, 2018 7.481 7.528 11,936,704 -0.02(-0.25%)
Mar 06, 2018 7.367 7.575 7.121 7.547 16,286,643 +0.21(+2.84%)
Mar 05, 2018 7.452 7.585 7.310 7.339 10,571,882 -0.19(-2.52%)
Mar 02, 2018 7.500 7.736 7.168 7.528 29,504,442 +0.19(+2.58%)
Mar 01, 2018 6.856 7.452 6.771 7.339 29,133,158 +0.68(+10.24%)
Feb 28, 2018 7.045 7.111 6.647 6.657 9,044,321 -0.35(-5.00%)
Feb 27, 2018 7.159 7.244 6.960 7.007 6,874,713 -0.18(-2.50%)
Feb 26, 2018 7.244 7.336 7.121 7.187 9,658,505 +0.09(+1.34%)
Feb 23, 2018 7.216 7.396 7.040 7.093 8,753,817 -0.03(-0.40%)
Feb 22, 2018 7.121 7,361,704 -0.01(-0.13%)
Feb 21, 2018 7.358 7.433 7.121 7.130 13,366,808 -0.20(-2.71%)
Feb 20, 2018 7.310 7.637 7.225 7.329 18,071,710 -0.17(-2.27%)
Feb 16, 2018 7.500 7.500 7.500 0 +0.52(+7.46%)
Feb 15, 2018 6.979 7.017 6.780 6.979 9,436,021 +0.05(+0.68%)
Feb 14, 2018 6.657 6.969 6.600 6.932 11,320,790 +0.22(+3.24%)
Feb 13, 2018 6.553 6.808 6.524 6.714 11,678,539 +0.14(+2.16%)
Feb 12, 2018 6.307 6.610 6.250 6.572 12,187,947 +0.30(+4.83%)
Feb 09, 2018 6.344 6.411 5.966 6.269 15,072,064 -0.01(-0.15%)
Feb 08, 2018 6.458 6.534 6.117 6.278 17,931,154 -0.16(-2.50%)
Feb 07, 2018 6.685 6.704 6.439 6.439 18,436,028 +0.04(+0.59%)
Feb 06, 2018 5.994 6.572 5.975 6.401 18,173,646 +0.24(+3.84%)
Feb 05, 2018 6.070 6.468 6.032 6.165 17,442,128 +0.03(+0.46%)
Feb 02, 2018 6.392 6.392 6.127 6.136 21,263,340 -0.30(-4.71%)
Feb 01, 2018 6.449 6.605 6.325 6.439 19,759,800 -0.05(-0.73%)
Jan 31, 2018 7.007 7.083 6.430 6.486 24,000,498 -0.55(-7.81%)
Jan 30, 2018 6.922 7.102 6.808 7.036 16,417,724 +0.07(+0.95%)
Jan 29, 2018 7.244 7.301 6.950 6.969 14,888,820 -0.26(-3.54%)
Jan 26, 2018 7.462 7.580 7.225 7.225 15,146,046 -0.25(-3.30%)
Jan 25, 2018 8.447 8.664 7.197 7.471 51,467,752 -0.44(-5.51%)
Jan 24, 2018 8.039 8.248 7.888 7.907 23,769,126 +0.04(+0.48%)
Jan 23, 2018 7.841 7.983 7.556 7.869 19,989,998 -0.08(-0.95%)
Jan 22, 2018 7.983 8.106 7.788 7.945 15,455,981 -0.09(-1.18%)
Jan 19, 2018 7.850 8.077 7.755 8.039 11,295,553 +0.08(+0.95%)
Jan 18, 2018 8.002 8.191 7.945 7.964 13,637,920 -0.08(-0.94%)
Jan 17, 2018 7.860 8.144 7.793 8.039 15,810,650 +0.28(+3.66%)
Jan 16, 2018 8.087 8.134 7.689 7.755 23,305,276 -0.46(-5.65%)
Jan 12, 2018 8.219 8.219 8.219 0 -0.12(-1.48%)
Jan 11, 2018 7.670 8.409 7.646 8.342 26,954,694 +0.72(+9.44%)
Jan 10, 2018 7.651 7.623 9,795,261 +0.12(+1.64%)
Jan 09, 2018 7.651 7.661 7.414 7.500 10,412,983 -0.18(-2.34%)
Jan 08, 2018 7.689 7.765 7.500 7.680 9,279,315 -0.02(-0.25%)
Jan 05, 2018 7.689 7.699 7.452 7.699 9,115,273 +0.09(+1.12%)
Jan 04, 2018 7.519 7.689 7.301 7.613 19,666,224 +0.18(+2.42%)
Jan 03, 2018 7.462 7.547 7.055 7.433 16,765,672 -0.05(-0.63%)
Jan 02, 2018 6.950 7.538 6.950 7.481 18,160,860 +0.65(+9.57%)
Dec 29, 2017 6.827 6.827 6.827 0 -0.11(-1.64%)
Dec 28, 2017 6.865 6.941 6.818 6.941 5,307,267 +0.11(+1.66%)
Dec 27, 2017 6.941 6.998 6.799 6.827 5,999,681 -0.09(-1.37%)
Dec 26, 2017 6.903 6.969 6.827 6.922 6,722,597 +0.03(+0.41%)
Dec 22, 2017 6.771 6.941 6.695 6.894 12,249,680 +0.12(+1.82%)
Dec 21, 2017 6.619 6.799 6.515 6.771 16,358,648 +0.26(+3.92%)
Dec 20, 2017 6.486 6.638 6.221 6.515 18,711,232 +0.16(+2.53%)
Dec 19, 2017 6.458 6.496 6.354 6.354 7,941,885 -0.10(-1.61%)
Dec 18, 2017 6.392 6.534 6.325 6.458 8,998,843 +0.16(+2.56%)
Dec 15, 2017 6.136 6.335 6.079 6.297 11,774,342 +0.20(+3.26%)
Dec 14, 2017 6.183 6.284 6.098 6.098 7,029,889 -0.10(-1.68%)
Dec 13, 2017 6.307 6.335 6.084 6.202 7,639,520 -0.11(-1.80%)
Dec 12, 2017 6.060 6.344 6.060 6.316 16,899,652 +0.21(+3.41%)
Dec 11, 2017 6.108 6.221 6.051 6.108 8,979,678 +0.04(+0.62%)
Dec 08, 2017 6.070 6.070 5.757 6.070 13,425,535 +0.00(+0.00%)
Dec 07, 2017 5.781 5.861 5.701 14,120,333 +0.00(+0.00%)
Dec 06, 2017 5.767 5.852 5.644 5.767 23,134,366 +0.04(+0.66%)
Dec 05, 2017 6.060 6.155 5.719 5.729 27,405,516 -0.66(-10.37%)
Dec 04, 2017 6.543 6.704 6.373 6.392 9,377,456 -0.07(-1.03%)
Dec 01, 2017 6.335 6.629 6.325 6.458 13,648,803 +0.15(+2.40%)
Nov 30, 2017 6.098 6.387 6.079 6.307 11,149,874 +0.24(+3.90%)
Nov 29, 2017 6.221 6.344 6.060 6.070 8,471,340 -0.20(-3.17%)
Nov 28, 2017 6.013 6.278 5.991 6.269 9,084,596 +0.23(+3.76%)
Nov 27, 2017 6.231 6.278 6.022 6.041 9,438,678 -0.22(-3.48%)
Nov 24, 2017 6.098 6.307 6.098 6.259 9,567,655 +0.22(+3.60%)
Nov 22, 2017 6.032 6.098 5.994 6.041 7,170,388 +0.08(+1.27%)
Nov 21, 2017 5.937 6.127 5.918 5.966 7,925,250 +0.12(+2.11%)
Nov 20, 2017 5.786 5.880 5.767 5.843 5,960,038 +0.04(+0.65%)
Nov 17, 2017 5.672 5.852 5.644 5.805 7,036,840 +0.10(+1.83%)
Nov 16, 2017 5.871 5.966 5.682 5.701 11,593,735 -0.13(-2.27%)
Nov 15, 2017 5.454 5.861 5.303 5.833 14,020,084 +0.29(+5.30%)
Nov 14, 2017 5.663 5.701 5.473 5.540 8,780,391 -0.20(-3.47%)
Nov 13, 2017 5.644 5.805 5.615 5.738 9,061,565 +0.06(+1.00%)
Nov 10, 2017 5.767 5.786 5.653 5.682 13,228,604 -0.04(-0.66%)
Nov 09, 2017 5.843 5.918 5.710 5.719 14,412,469 -0.24(-3.97%)
Nov 08, 2017 5.843 5.994 5.805 5.956 7,572,560 +0.10(+1.78%)
Nov 07, 2017 5.947 5.956 5.833 5.852 5,758,360 -0.10(-1.75%)
Nov 06, 2017 5.871 6.004 5.795 5.956 7,913,489 +0.19(+3.28%)
Nov 03, 2017 5.805 5.852 5.710 5.767 7,452,368 -0.07(-1.14%)
Nov 02, 2017 5.890 6.070 5.729 5.833 9,774,579 -0.05(-0.81%)
Nov 01, 2017 5.861 6.013 5.729 5.880 14,710,750 +0.24(+4.19%)
Oct 31, 2017 5.682 5.701 5.388 5.644 18,111,192 -0.12(-2.13%)
Oct 30, 2017 5.947 6.012 5.748 5.767 9,111,321 -0.21(-3.49%)
Oct 27, 2017 5.937 6.027 5.720 5.975 16,344,642 -0.21(-3.37%)
Oct 26, 2017 6.477 6.486 6.079 6.183 15,941,556 -0.28(-4.39%)
Oct 25, 2017 6.562 6.572 6.382 6.468 11,873,031 -0.14(-2.15%)
Oct 24, 2017 6.468 6.629 6.382 6.610 13,011,314 +0.15(+2.35%)
Oct 23, 2017 6.458 6.657 6.354 6.458 19,388,314 -0.19(-2.85%)
Oct 20, 2017 7.083 7.083 6.515 6.647 30,158,060 -0.40(-5.65%)
Oct 19, 2017 6.761 7.064 6.638 7.045 16,134,893 +0.09(+1.36%)
Oct 18, 2017 6.752 7.017 6.752 6.950 11,785,651 +0.15(+2.23%)
Oct 17, 2017 6.856 6.998 6.752 6.799 7,443,182 -0.07(-0.97%)
Oct 16, 2017 7.235 7.320 6.846 6.865 15,568,729 -0.30(-4.23%)
Oct 13, 2017 6.856 7.244 6.789 7.168 25,744,978 +0.69(+10.67%)
Oct 12, 2017 6.458 6.591 6.411 6.477 8,060,487 +0.07(+1.03%)
Oct 11, 2017 6.392 6.572 6.378 6.411 7,656,460 -0.04(-0.59%)
Oct 10, 2017 6.477 6.534 6.373 6.449 5,930,460 +0.01(+0.15%)
Oct 09, 2017 6.647 6.723 6.336 6.439 12,254,178 -0.28(-4.23%)
Oct 06, 2017 6.941 6.941 6.676 6.723 9,155,177 -0.23(-3.27%)
Oct 05, 2017 7.036 7.083 6.913 6.950 5,519,788 -0.02(-0.27%)
Oct 04, 2017 7.083 7.187 6.941 6.969 7,856,654 -0.04(-0.54%)
Oct 03, 2017 7.045 7.055 6.839 7.007 6,614,960 +0.01(+0.14%)
Oct 02, 2017 6.742 7.074 6.733 6.998 10,684,376 +0.23(+3.36%)
Sep 29, 2017 6.771 6.845 6.695 6.771 7,984,296 -0.03(-0.42%)
Sep 28, 2017 6.884 6.894 6.591 6.799 13,119,301 -0.10(-1.51%)
Sep 27, 2017 6.685 7.007 6.534 6.903 14,873,727 +0.32(+4.89%)
Sep 26, 2017 6.534 6.638 6.505 6.581 6,502,460 +0.09(+1.31%)
Sep 25, 2017 6.486 6.562 6.307 6.496 8,961,338 +0.00(+0.00%)
Sep 22, 2017 6.496 6.581 6.420 6.496 10,493,673 -0.09(-1.44%)
Sep 21, 2017 6.733 6.780 6.572 6.591 12,353,178 -0.25(-3.60%)
Sep 20, 2017 6.913 6.950 6.742 6.837 8,746,477 -0.05(-0.69%)
Sep 19, 2017 6.884 6.932 6.752 6.884 5,885,699 -0.09(-1.22%)
Sep 18, 2017 6.808 7.026 6.799 6.969 8,890,782 +0.22(+3.23%)
Sep 15, 2017 6.647 6.875 6.647 6.752 9,529,249 +0.03(+0.42%)
Sep 14, 2017 6.884 6.903 6.543 6.723 14,333,513 -0.27(-3.92%)
Sep 13, 2017 7.187 7.272 6.913 6.998 12,233,831 -0.25(-3.40%)
Sep 12, 2017 7.462 7.159 7.244 10,905,634 -0.19(-2.55%)
Sep 11, 2017 7.689 7.699 7.291 7.433 9,546,793 -0.10(-1.38%)
Sep 08, 2017 7.954 7.978 7.405 7.538 14,079,118 -0.52(-6.46%)
Sep 07, 2017 8.002 8.096 7.926 8.058 6,526,445 +0.08(+0.95%)
Sep 06, 2017 7.869 8.030 7.807 7.983 8,263,148 +0.12(+1.57%)
Sep 05, 2017 8.058 8.305 7.680 7.860 13,210,801 -0.17(-2.12%)
Sep 01, 2017 8.020 8.096 7.935 8.030 7,286,020 +0.11(+1.44%)
Aug 31, 2017 8.106 8.125 7.841 7.916 9,334,860 -0.10(-1.30%)
Aug 30, 2017 7.727 8.163 7.699 8.020 15,362,953 +0.32(+4.18%)
Aug 29, 2017 7.197 7.841 7.159 7.699 12,624,726 +0.25(+3.30%)
Aug 28, 2017 7.414 7.561 7.358 7.452 6,035,834 +0.05(+0.64%)
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.