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 )

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 (%)
Oct 31, 2019 7.085 7.104 6.889 7.065 8,630,291 -0.10(-1.36%)
Oct 30, 2019 7.104 7.177 6.977 7.163 9,357,966 -0.01(-0.14%)
Oct 29, 2019 7.173 7.319 7.124 7.173 9,614,145 -0.06(-0.81%)
Oct 28, 2019 7.016 7.231 7.016 7.231 11,125,949 +0.24(+3.50%)
Oct 25, 2019 7.026 7.231 6.870 6.987 16,079,834 +0.00(+0.00%)
Oct 24, 2019 6.674 7.016 6.664 6.987 18,695,174 +0.38(+5.77%)
Oct 23, 2019 7.182 7.192 6.440 6.606 29,796,498 -0.37(-5.32%)
Oct 22, 2019 6.870 7.036 6.625 6.977 31,209,024 +0.15(+2.15%)
Oct 21, 2019 6.840 7.065 6.752 6.830 11,930,206 +0.07(+1.01%)
Oct 18, 2019 6.840 6.894 6.728 6.762 9,756,540 -0.09(-1.28%)
Oct 17, 2019 6.870 6.972 6.747 6.850 9,027,355 +0.05(+0.72%)
Oct 16, 2019 6.987 7.163 6.791 6.801 12,488,969 -0.37(-5.18%)
Oct 15, 2019 7.055 7.378 6.928 7.173 14,690,827 +0.17(+2.37%)
Oct 14, 2019 7.339 7.339 6.958 7.006 14,610,667 -0.44(-5.91%)
Oct 11, 2019 7.260 7.515 7.216 7.446 14,206,587 +0.32(+4.53%)
Oct 10, 2019 6.977 7.226 6.909 7.124 11,926,180 +0.25(+3.70%)
Oct 09, 2019 7.085 7.085 6.743 6.870 17,476,956 -0.13(-1.82%)
Oct 08, 2019 7.114 7.202 6.948 6.997 12,815,627 -0.26(-3.63%)
Oct 07, 2019 7.153 7.387 7.075 7.260 68,907,680 +0.05(+0.68%)
Oct 04, 2019 7.124 7.387 7.085 7.212 18,923,832 +0.08(+1.10%)
Oct 03, 2019 7.065 7.417 6.772 7.133 36,316,400 +0.59(+8.96%)
Oct 02, 2019 6.836 6.874 6.499 6.547 13,656,589 -0.36(-5.16%)
Oct 01, 2019 6.942 7.231 6.720 6.903 10,895,816 -0.05(-0.69%)
Sep 30, 2019 6.865 7.038 6.720 6.951 9,385,521 +0.09(+1.26%)
Sep 27, 2019 7.067 7.154 6.826 6.865 8,980,587 -0.25(-3.52%)
Sep 26, 2019 7.221 7.298 7.106 7.115 8,829,665 -0.18(-2.51%)
Sep 25, 2019 6.980 7.337 6.961 7.298 8,933,205 +0.32(+4.55%)
Sep 24, 2019 7.269 7.317 6.971 6.980 11,358,230 -0.34(-4.61%)
Sep 23, 2019 7.134 7.500 7.096 7.317 9,673,047 -0.13(-1.68%)
Sep 20, 2019 7.664 7.776 7.414 7.443 14,743,197 -0.22(-2.89%)
Sep 19, 2019 7.558 7.789 7.462 7.664 10,641,430 -0.21(-2.69%)
Sep 18, 2019 7.972 8.088 7.674 7.876 8,358,589 -0.14(-1.80%)
Sep 17, 2019 8.194 8.237 7.876 8.020 11,646,472 -0.30(-3.59%)
Sep 16, 2019 8.039 8.348 8.039 8.319 6,358,702 +0.17(+2.13%)
Sep 13, 2019 8.222 8.328 8.039 8.145 10,065,743 +0.12(+1.44%)
Sep 12, 2019 8.001 8.126 7.645 8.030 16,260,945 +0.11(+1.34%)
Sep 11, 2019 7.433 7.962 7.375 7.924 12,585,059 +0.44(+5.92%)
Sep 10, 2019 7.308 7.510 7.260 7.481 10,870,165 +0.18(+2.51%)
Sep 09, 2019 7.067 7.317 7.048 7.298 10,742,600 +0.31(+4.41%)
Sep 06, 2019 7.183 7.260 6.985 6.990 8,826,558 -0.20(-2.81%)
Sep 05, 2019 7.019 7.443 6.961 7.192 17,101,410 +0.31(+4.48%)
Sep 04, 2019 6.711 6.903 6.480 6.884 23,981,358 +0.36(+5.46%)
Sep 03, 2019 7.433 7.471 6.393 6.528 33,831,308 -1.12(-14.61%)
Aug 30, 2019 7.799 7.847 7.577 7.645 4,891,307 -0.03(-0.38%)
Aug 29, 2019 7.568 7.731 7.539 7.674 5,922,362 +0.24(+3.24%)
Aug 28, 2019 7.317 7.520 7.211 7.433 13,539,298 +0.10(+1.31%)
Aug 27, 2019 7.693 7.727 7.308 7.337 7,341,556 -0.34(-4.39%)
Aug 26, 2019 7.780 7.799 7.587 7.674 5,095,057 +0.00(+0.00%)
Aug 23, 2019 7.876 7.924 7.616 7.674 8,747,415 -0.28(-3.51%)
Aug 22, 2019 7.934 8.001 7.702 7.953 7,041,831 +0.01(+0.12%)
Aug 21, 2019 8.165 8.174 7.890 7.943 6,354,078 -0.15(-1.90%)
Aug 20, 2019 8.011 8.155 7.895 8.097 3,610,722 +0.00(+0.00%)
Aug 19, 2019 8.011 8.169 7.991 8.097 5,694,115 +0.24(+3.06%)
Aug 16, 2019 7.751 7.943 7.674 7.857 9,100,548 +0.14(+1.87%)
Aug 15, 2019 7.914 8.039 7.491 7.712 8,974,506 -0.17(-2.20%)
Aug 14, 2019 7.991 8.097 7.857 7.885 8,077,818 -0.38(-4.55%)
Aug 13, 2019 7.885 8.338 7.847 8.261 10,287,336 +0.39(+4.89%)
Aug 12, 2019 8.068 8.126 7.808 7.876 9,137,621 -0.26(-3.20%)
Aug 09, 2019 8.415 8.502 8.078 8.136 10,304,835 -0.51(-5.90%)
Aug 08, 2019 8.405 8.665 8.328 8.646 10,119,585 +0.34(+4.06%)
Aug 07, 2019 8.222 8.386 8.039 8.309 14,163,087 -0.07(-0.80%)
Aug 06, 2019 8.579 8.665 8.174 8.376 11,016,954 -0.13(-1.47%)
Aug 05, 2019 8.848 8.848 8.309 8.502 18,574,898 -0.49(-5.46%)
Aug 02, 2019 9.204 9.253 8.867 8.993 13,378,234 -0.29(-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 Livermore.com & California Media Partners, LLC. All rights reserved.