Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Cleveland-Cliffs Inc (NY: CLF )

16.94 +0.03 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Dec 31, 2018 7.500 7.538 7.064 7.282 8,437,482 -0.16(-2.16%)
Dec 28, 2018 7.358 7.556 7.310 7.443 6,004,988 +0.09(+1.29%)
Dec 27, 2018 7.386 7.433 7.055 7.348 9,184,474 -0.25(-3.24%)
Dec 26, 2018 7.140 7.604 7.007 7.594 7,569,845 +0.43(+5.94%)
Dec 24, 2018 7.197 7.272 7.083 7.168 4,999,739 -0.10(-1.43%)
Dec 21, 2018 7.396 7.585 7.235 7.272 10,402,888 -0.13(-1.79%)
Dec 20, 2018 7.585 7.760 7.168 7.405 9,778,495 -0.13(-1.76%)
Dec 19, 2018 7.954 8.077 7.443 7.538 9,252,054 -0.39(-4.90%)
Dec 18, 2018 7.623 7.964 7.604 7.926 9,149,003 +0.38(+5.02%)
Dec 17, 2018 7.566 7.926 7.509 7.547 8,799,856 -0.04(-0.50%)
Dec 14, 2018 7.642 7.945 7.519 7.585 8,996,024 -0.21(-2.67%)
Dec 13, 2018 7.964 8.049 7.642 7.793 9,682,285 -0.13(-1.67%)
Dec 12, 2018 8.617 8.617 7.841 7.926 17,433,736 -0.60(-7.00%)
Dec 11, 2018 8.598 8.598 8.295 8.522 7,466,677 +0.17(+2.04%)
Dec 10, 2018 8.409 8.456 8.181 8.352 9,769,555 -0.10(-1.23%)
Dec 07, 2018 8.645 8.797 8.380 8.456 7,280,374 -0.09(-1.11%)
Dec 06, 2018 8.456 8.551 8.210 8.551 9,066,084 -0.10(-1.20%)
Dec 04, 2018 9.081 9.195 8.627 8.655 6,248,829 -0.44(-4.79%)
Dec 03, 2018 9.081 9.223 8.948 9.091 7,081,438 +0.30(+3.45%)
Nov 30, 2018 8.863 8.986 8.683 8.787 7,887,705 -0.15(-1.69%)
Nov 29, 2018 8.787 8.977 8.579 8.939 8,442,945 +0.07(+0.75%)
Nov 28, 2018 8.409 8.930 8.248 8.873 11,938,938 +0.46(+5.52%)
Nov 27, 2018 8.049 8.447 7.983 8.409 10,164,720 +0.20(+2.42%)
Nov 26, 2018 8.475 8.608 8.096 8.210 17,072,868 -0.10(-1.25%)
Nov 23, 2018 8.787 8.806 8.200 8.314 10,366,560 -0.68(-7.58%)
Nov 21, 2018 8.996 8.996 8.996 0 +0.08(+0.85%)
Nov 20, 2018 9.195 9.275 8.683 8.920 12,092,947 -0.51(-5.42%)
Nov 19, 2018 9.687 9.706 9.233 9.431 7,007,167 -0.32(-3.30%)
Nov 16, 2018 9.469 9.829 9.431 9.753 5,385,090 +0.26(+2.69%)
Nov 15, 2018 9.195 9.517 9.166 9.498 6,791,455 +0.25(+2.66%)
Nov 14, 2018 9.905 10.03 9.128 9.252 11,823,106 -0.60(-6.06%)
Nov 13, 2018 9.460 9.867 9.384 9.848 10,197,685 +0.38(+4.00%)
Nov 12, 2018 9.327 9.612 9.223 9.469 7,708,275 +0.16(+1.73%)
Nov 09, 2018 9.649 9.820 9.204 9.308 11,042,112 -0.58(-5.84%)
Nov 08, 2018 10.24 10.25 9.839 9.886 4,564,588 -0.35(-3.42%)
Nov 07, 2018 10.08 10.32 10.02 10.24 4,523,132 +0.25(+2.46%)
Nov 06, 2018 10.42 10.44 9.943 9.990 8,634,515 -0.38(-3.65%)
Nov 05, 2018 10.22 10.68 10.19 10.37 9,459,970 +0.21(+2.05%)
Nov 02, 2018 10.19 10.30 9.862 10.16 8,796,432 +0.05(+0.47%)
Nov 01, 2018 10.32 10.39 9.971 10.11 9,999,624 -0.08(-0.74%)
Oct 31, 2018 9.706 10.20 9.678 10.19 10,384,520 +0.63(+6.54%)
Oct 30, 2018 9.431 9.668 9.100 9.564 9,412,920 +0.03(+0.30%)
Oct 29, 2018 9.668 9.801 9.422 9.536 8,156,010 -0.02(-0.20%)
Oct 26, 2018 9.659 9.805 9.299 9.555 16,801,464 -0.37(-3.72%)
Oct 25, 2018 9.744 10.07 9.697 9.924 8,301,816 +0.27(+2.85%)
Oct 24, 2018 10.52 10.66 9.640 9.649 16,028,114 -0.95(-8.94%)
Oct 23, 2018 10.42 10.67 10.20 10.60 12,411,557 -0.14(-1.32%)
Oct 22, 2018 10.46 10.85 10.22 10.74 14,298,945 +0.27(+2.62%)
Oct 19, 2018 11.05 11.08 9.772 10.46 37,475,552 -0.41(-3.74%)
Oct 18, 2018 11.15 11.18 10.61 10.87 14,570,918 -0.34(-3.04%)
Oct 17, 2018 11.15 11.23 10.93 11.21 6,750,845 +0.06(+0.51%)
Oct 16, 2018 11.23 11.36 11.06 11.15 6,954,200 -0.01(-0.09%)
Oct 15, 2018 11.29 11.36 10.99 11.16 8,042,248 -0.21(-1.83%)
Oct 12, 2018 11.31 11.45 11.15 11.37 7,415,970 +0.30(+2.74%)
Oct 11, 2018 10.95 11.39 10.75 11.07 8,385,966 +0.09(+0.78%)
Oct 10, 2018 11.52 11.69 10.96 10.98 10,954,061 -0.62(-5.38%)
Oct 09, 2018 11.71 11.83 11.52 11.61 4,922,442 -0.13(-1.13%)
Oct 08, 2018 11.74 11.87 11.56 11.74 6,576,453 +0.04(+0.32%)
Oct 05, 2018 11.55 11.88 11.43 11.70 9,356,453 +0.07(+0.57%)
Oct 04, 2018 11.95 11.97 11.28 11.64 8,161,196 -0.28(-2.38%)
Oct 03, 2018 11.96 12.25 11.85 11.92 8,783,109 +0.01(+0.08%)
Oct 02, 2018 12.01 12.17 11.86 11.91 5,779,072 -0.18(-1.49%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.