Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Cleveland-Cliffs Inc (NY: CLF )

17.91 +0.11 (+0.62%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 15, 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 (%)
May 31, 2018 8.172 8.380 7.926 8.011 11,002,815 +0.14(+1.81%)
May 30, 2018 7.935 8.039 7.841 7.869 8,790,329 +0.03(+0.36%)
May 29, 2018 7.727 7.964 7.680 7.841 7,016,499 +0.05(+0.61%)
May 25, 2018 7.793 7.793 7.793 0 -0.18(-2.26%)
May 24, 2018 7.964 8.068 7.822 7.973 7,347,526 -0.02(-0.24%)
May 23, 2018 8.002 8.096 7.945 7.992 5,876,143 -0.11(-1.40%)
May 22, 2018 7.992 8.172 7.949 8.106 8,101,076 +0.21(+2.64%)
May 21, 2018 8.153 8.191 7.841 7.897 10,748,318 -0.26(-3.14%)
May 18, 2018 8.447 8.598 8.039 8.153 15,550,650 -0.32(-3.80%)
May 17, 2018 8.219 8.570 8.210 8.475 11,294,354 +0.20(+2.40%)
May 16, 2018 8.153 8.447 8.087 8.276 15,017,558 +0.16(+1.98%)
May 15, 2018 7.812 8.125 7.727 8.115 7,693,987 +0.18(+2.27%)
May 14, 2018 8.011 8.114 7.864 7.935 9,156,692 -0.04(-0.48%)
May 11, 2018 7.954 8.172 7.954 7.973 9,530,991 +0.09(+1.08%)
May 10, 2018 7.689 8.049 7.680 7.888 11,935,948 +0.24(+3.09%)
May 09, 2018 7.519 7.793 7.481 7.651 13,674,474 +0.27(+3.72%)
May 08, 2018 7.291 7.528 7.253 7.377 8,324,284 +0.06(+0.78%)
May 07, 2018 7.339 7.443 7.244 7.320 6,299,049 +0.04(+0.52%)
May 04, 2018 6.875 7.291 6.837 7.282 10,464,473 +0.35(+5.05%)
May 03, 2018 6.960 7.017 6.840 6.932 7,739,479 -0.02(-0.27%)
May 02, 2018 6.884 7.102 6.865 6.950 9,522,071 +0.13(+1.94%)
May 01, 2018 6.960 6.998 6.704 6.818 11,316,288 -0.21(-2.97%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.