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 (%)
Mar 29, 2019 9.482 9.692 9.444 9.520 9,821,283 +0.26(+2.78%)
Mar 28, 2019 9.139 9.311 9.063 9.263 8,156,449 +0.17(+1.89%)
Mar 27, 2019 9.044 9.158 8.901 9.092 6,711,109 +0.07(+0.74%)
Mar 26, 2019 9.072 9.211 8.939 9.025 7,814,763 +0.10(+1.07%)
Mar 25, 2019 8.872 9.082 8.777 8.930 7,833,660 +0.07(+0.75%)
Mar 22, 2019 9.282 9.368 8.863 8.863 10,202,504 -0.52(-5.58%)
Mar 21, 2019 9.215 9.501 9.139 9.387 8,955,285 +0.16(+1.76%)
Mar 20, 2019 9.320 9.377 9.025 9.225 10,179,064 -0.14(-1.53%)
Mar 19, 2019 9.921 9.997 9.339 9.368 16,722,155 -0.45(-4.56%)
Mar 18, 2019 9.644 10.11 9.625 9.816 12,519,750 +0.32(+3.41%)
Mar 15, 2019 9.482 9.701 9.396 9.492 10,061,369 +0.01(+0.10%)
Mar 14, 2019 9.559 9.678 9.482 9.482 9,949,785 -0.18(-1.87%)
Mar 13, 2019 9.568 9.763 9.375 9.663 12,076,828 +0.16(+1.71%)
Mar 12, 2019 9.549 9.711 9.492 9.501 12,368,815 +0.08(+0.81%)
Mar 11, 2019 9.387 9.473 9.177 9.425 8,019,570 +0.10(+1.12%)
Mar 08, 2019 9.254 9.377 9.144 9.320 11,121,924 -0.12(-1.31%)
Mar 07, 2019 9.568 9.635 9.396 9.444 8,553,924 -0.12(-1.29%)
Mar 06, 2019 10.01 10.04 9.549 9.568 11,953,941 -0.44(-4.38%)
Mar 05, 2019 10.29 10.31 9.892 10.01 10,337,457 -0.26(-2.51%)
Mar 04, 2019 10.34 10.41 10.03 10.26 8,270,780 -0.11(-1.10%)
Mar 01, 2019 10.63 10.67 10.28 10.38 11,411,224 -0.19(-1.80%)
Feb 28, 2019 10.71 10.71 10.36 10.57 10,640,324 -0.21(-1.94%)
Feb 27, 2019 10.98 11.03 10.66 10.78 7,113,139 -0.19(-1.74%)
Feb 26, 2019 10.94 11.06 10.80 10.97 9,538,077 -0.04(-0.35%)
Feb 25, 2019 11.03 11.06 10.74 11.01 8,326,200 -0.03(-0.26%)
Feb 22, 2019 11.05 11.09 10.88 11.04 5,891,762 +0.07(+0.61%)
Feb 21, 2019 10.97 11.05 10.73 10.97 8,564,648 -0.11(-1.03%)
Feb 20, 2019 10.75 11.20 10.75 11.08 12,373,687 +0.37(+3.47%)
Feb 19, 2019 10.77 10.78 10.51 10.71 10,544,871 -0.05(-0.44%)
Feb 15, 2019 10.85 10.99 10.64 10.76 12,258,556 +0.05(+0.45%)
Feb 14, 2019 10.83 11.00 10.64 10.71 13,957,379 -0.22(-2.01%)
Feb 13, 2019 11.19 11.22 10.75 10.93 19,115,742 -0.19(-1.71%)
Feb 12, 2019 11.23 11.60 11.07 11.12 14,411,321 +0.02(+0.17%)
Feb 11, 2019 11.38 11.59 11.00 11.10 15,810,447 -0.17(-1.52%)
Feb 08, 2019 10.67 11.68 10.67 11.27 41,391,344 +0.89(+8.53%)
Feb 07, 2019 10.47 10.73 10.13 10.39 21,642,480 -0.17(-1.62%)
Feb 06, 2019 10.02 10.58 9.921 10.56 18,427,010 +0.58(+5.83%)
Feb 05, 2019 10.15 10.22 9.911 9.978 8,243,895 -0.14(-1.41%)
Feb 04, 2019 10.12 10.22 9.930 10.12 9,382,381 +0.09(+0.86%)
Feb 01, 2019 10.14 10.22 9.863 10.04 9,090,007 -0.17(-1.68%)
Jan 31, 2019 10.20 10.41 10.02 10.21 16,469,923 -0.10(-1.02%)
Jan 30, 2019 9.368 10.42 9.311 10.31 39,392,764 +1.55(+17.74%)
Jan 29, 2019 9.149 9.282 8.720 8.758 7,582,009 -0.25(-2.75%)
Jan 28, 2019 9.215 9.234 8.825 9.006 11,777,751 -0.15(-1.66%)
Jan 25, 2019 8.653 9.301 8.625 9.158 15,058,161 +0.66(+7.74%)
Jan 24, 2019 8.281 8.520 8.262 8.501 6,899,192 +0.19(+2.29%)
Jan 23, 2019 8.281 8.415 8.186 8.310 5,201,113 +0.00(+0.00%)
Jan 22, 2019 8.463 8.463 8.158 8.310 7,651,811 -0.28(-3.22%)
Jan 18, 2019 8.710 8.720 8.482 8.586 9,756,645 -0.04(-0.44%)
Jan 17, 2019 8.243 8.701 8.205 8.625 7,593,924 +0.32(+3.90%)
Jan 16, 2019 8.034 8.310 8.034 8.301 5,907,476 +0.29(+3.57%)
Jan 15, 2019 8.205 8.310 7.986 8.015 5,429,688 -0.15(-1.87%)
Jan 14, 2019 8.091 8.281 7.929 8.167 5,537,802 -0.03(-0.35%)
Jan 11, 2019 8.262 8.339 8.100 8.196 6,307,716 -0.15(-1.83%)
Jan 10, 2019 8.310 8.348 8.148 8.348 5,493,684 -0.05(-0.57%)
Jan 09, 2019 8.196 8.415 8.100 8.396 7,610,277 +0.24(+2.92%)
Jan 08, 2019 8.415 8.491 7.977 8.158 8,665,252 -0.16(-1.95%)
Jan 07, 2019 8.148 8.405 7.786 8.320 12,819,963 +0.25(+3.07%)
Jan 04, 2019 7.462 8.234 7.433 8.072 13,030,441 +0.80(+11.01%)
Jan 03, 2019 7.395 7.495 7.138 7.271 7,447,139 -0.17(-2.30%)
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.