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 )

17.60 +0.32 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2020 4.570 4.680 4.330 4.380 12,159,158 -0.32(-6.81%)
Apr 29, 2020 4.380 4.900 4.380 4.700 17,176,262 +0.49(+11.64%)
Apr 28, 2020 4.270 4.345 3.990 4.210 10,511,140 +0.14(+3.44%)
Apr 27, 2020 3.860 4.200 3.830 4.070 9,474,932 +0.26(+6.82%)
Apr 24, 2020 3.990 4.110 3.750 3.810 7,625,600 -0.11(-2.81%)
Apr 23, 2020 3.680 4.130 3.680 3.920 14,150,786 +0.27(+7.40%)
Apr 22, 2020 3.810 3.850 3.630 3.650 11,495,749 +0.00(+0.00%)
Apr 21, 2020 3.330 3.660 3.300 3.650 12,342,377 +0.19(+5.49%)
Apr 20, 2020 3.550 3.670 3.430 3.460 12,286,516 -0.25(-6.74%)
Apr 17, 2020 3.700 3.800 3.630 3.710 11,671,300 +0.18(+5.10%)
Apr 16, 2020 3.860 3.860 3.410 3.530 15,311,336 -0.27(-7.11%)
Apr 15, 2020 4.100 4.100 3.550 3.800 26,107,208 -0.47(-11.01%)
Apr 14, 2020 4.400 4.550 4.230 4.270 10,782,125 -0.17(-3.83%)
Apr 13, 2020 4.650 4.660 4.310 4.440 8,654,747 -0.18(-3.90%)
Apr 09, 2020 4.550 4.840 4.510 4.620 16,825,200 +0.28(+6.45%)
Apr 08, 2020 4.200 4.470 4.160 4.340 9,466,740 +0.24(+5.85%)
Apr 07, 2020 4.240 4.320 4.030 4.100 10,576,684 +0.05(+1.23%)
Apr 06, 2020 3.970 4.150 3.880 4.050 11,523,193 +0.29(+7.71%)
Apr 03, 2020 3.660 3.890 3.620 3.760 10,724,200 +0.02(+0.53%)
Apr 02, 2020 3.770 3.990 3.560 3.740 10,725,353 +0.00(+0.00%)
Apr 01, 2020 3.720 4.173 3.533 3.740 13,337,607 -0.15(-3.80%)
Mar 31, 2020 3.691 4.212 3.573 3.888 20,407,182 +0.31(+8.52%)
Mar 30, 2020 3.720 3.760 3.494 3.583 8,072,754 -0.16(-4.21%)
Mar 27, 2020 3.642 3.829 3.543 3.740 10,739,267 -0.09(-2.31%)
Mar 26, 2020 3.789 3.917 3.612 3.829 14,799,441 +0.15(+4.01%)
Mar 25, 2020 3.691 3.888 3.336 3.681 17,437,272 +0.21(+5.95%)
Mar 24, 2020 3.327 3.632 3.218 3.474 14,001,526 +0.45(+14.98%)
Mar 23, 2020 3.100 3.376 2.962 3.022 17,373,136 -0.12(-3.76%)
Mar 20, 2020 3.504 3.666 3.100 3.140 16,562,208 -0.21(-6.18%)
Mar 19, 2020 3.130 3.573 2.588 3.346 16,501,028 +0.28(+8.97%)
Mar 18, 2020 3.809 3.927 2.933 3.071 19,421,804 -0.98(-24.27%)
Mar 17, 2020 3.976 4.203 3.897 4.055 16,558,595 +0.14(+3.52%)
Mar 16, 2020 3.986 4.212 3.907 3.917 16,061,364 -0.88(-18.28%)
Mar 13, 2020 4.281 4.793 4.055 4.793 18,515,246 +0.80(+19.95%)
Mar 12, 2020 3.986 4.183 3.671 3.996 20,715,752 -0.42(-9.58%)
Mar 11, 2020 4.626 4.655 4.301 4.419 20,436,996 -0.32(-6.85%)
Mar 10, 2020 4.852 4.960 4.331 4.744 11,843,713 +0.17(+3.66%)
Mar 09, 2020 4.449 4.901 4.429 4.577 13,441,435 -0.52(-10.23%)
Mar 06, 2020 5.187 5.620 4.936 5.098 14,989,272 -0.28(-5.13%)
Mar 05, 2020 5.443 5.531 5.236 5.374 10,545,564 -0.26(-4.55%)
Mar 04, 2020 5.580 5.649 5.413 5.630 11,007,260 +0.17(+3.06%)
Mar 03, 2020 5.856 6.023 5.364 5.462 16,913,330 -0.36(-6.25%)
Mar 02, 2020 5.748 5.827 5.393 5.827 17,947,302 +0.11(+1.89%)
Feb 28, 2020 5.344 5.797 5.295 5.718 17,669,694 +0.08(+1.40%)
Feb 27, 2020 5.994 6.023 5.630 5.640 21,461,948 -0.61(-9.76%)
Feb 26, 2020 6.358 6.486 6.181 6.250 14,606,340 -0.11(-1.70%)
Feb 25, 2020 6.673 6.693 6.161 6.358 17,543,510 -0.28(-4.15%)
Feb 24, 2020 6.702 6.732 6.545 6.634 15,267,664 -0.34(-4.94%)
Feb 21, 2020 7.047 7.106 6.939 6.978 7,306,465 -0.10(-1.39%)
Feb 20, 2020 7.234 7.234 6.732 7.076 26,878,416 -0.40(-5.39%)
Feb 19, 2020 7.352 7.598 7.352 7.480 8,848,630 +0.13(+1.74%)
Feb 18, 2020 7.234 7.441 7.204 7.352 7,600,671 +0.08(+1.08%)
Feb 14, 2020 7.539 7.559 7.204 7.273 9,775,043 -0.25(-3.27%)
Feb 13, 2020 7.401 7.618 7.401 7.519 7,279,611 +0.06(+0.79%)
Feb 12, 2020 7.726 7.765 7.450 7.460 10,140,479 -0.10(-1.30%)
Feb 11, 2020 7.460 7.726 7.431 7.559 6,556,980 +0.20(+2.67%)
Feb 10, 2020 7.391 7.441 7.283 7.362 4,938,077 -0.07(-0.93%)
Feb 07, 2020 7.529 7.529 7.382 7.431 5,797,438 -0.16(-2.08%)
Feb 06, 2020 7.775 7.805 7.549 7.588 6,517,476 -0.12(-1.53%)
Feb 05, 2020 7.549 7.775 7.480 7.706 11,711,484 +0.30(+3.98%)
Feb 04, 2020 7.323 7.480 7.293 7.411 9,290,438 +0.26(+3.58%)
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.