Cliffs Natural Resources Inc

CLF 
(NYSE) 
 

History: Cliffs Natural Resources Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
23/08/2019
8.18
8.23
7.92
7.97
1,190,312
8.02
0
22/08/2019
8.24
8.31
8.00
8.26
1,187,054
8.20
0
21/08/2019
8.48
8.48
8.20
8.25
877,429
8.25
0
20/08/2019
8.32
8.46
8.20
8.41
650,117
8.38
0
19/08/2019
8.32
8.48
8.31
8.41
888,277
8.41
0
16/08/2019
8.05
8.25
7.97
8.16
1,464,452
8.15
0
15/08/2019
8.22
8.33
7.78
8.01
1,446,512
7.99
0
14/08/2019
8.30
8.35
8.16
8.19
1,199,659
8.23
0
13/08/2019
8.18
8.66
8.15
8.58
1,583,855
8.53
0
12/08/2019
8.38
8.44
8.12
8.18
1,048,016
8.24
0
09/08/2019
8.74
8.83
8.39
8.45
1,414,482
8.52
0
08/08/2019
8.73
9.00
8.66
8.98
1,777,821
8.89
0
07/08/2019
8.50
8.71
8.36
8.63
2,482,069
8.55
0
06/08/2019
8.89
9.00
8.50
8.70
1,716,062
8.70
0
05/08/2019
9.19
9.19
8.63
8.83
2,762,461
8.88
0
02/08/2019
9.57
9.60
9.21
9.34
2,410,155
9.35
0
01/08/2019
10.53
10.58
9.59
9.64
3,208,503
9.97
0
31/07/2019
11.20
11.27
10.51
10.66
1,964,991
10.87
0
30/07/2019
10.79
11.19
10.65
11.18
1,387,248
10.99
0
29/07/2019
10.87
10.96
10.71
10.87
852,809
10.83
0
26/07/2019
10.85
10.90
10.74
10.90
995,969
10.90
0
25/07/2019
10.93
11.00
10.67
10.83
1,148,472
10.81
0
24/07/2019
10.85
11.04
10.68
10.93
2,157,201
10.89
0
23/07/2019
11.29
11.34
11.04
11.21
1,358,582
11.20
0
22/07/2019
11.33
11.50
11.02
11.21
1,948,167
11.20
0
19/07/2019
11.13
11.61
10.95
11.30
3,528,587
11.30
0
18/07/2019
10.90
10.96
10.80
10.87
1,298,971
10.87
0
17/07/2019
11.00
11.12
10.82
10.99
1,144,836
10.99
0
16/07/2019
10.65
11.22
10.58
10.97
1,236,328
10.97
0
15/07/2019
10.59
10.72
10.47
10.65
1,253,343
10.61
0
12/07/2019
10.26
10.59
10.26
10.51
927,908
10.49
0
11/07/2019
10.31
10.34
10.10
10.24
929,144
10.22
0
10/07/2019
10.59
10.66
10.22
10.24
1,344,392
10.35
0
09/07/2019
10.48
10.50
10.24
10.39
1,493,659
10.36
0
08/07/2019
10.88
10.92
10.53
10.58
1,349,702
10.66
0
05/07/2019
10.72
10.95
10.56
10.86
970,573
10.79
0
03/07/2019
10.94
11.09
10.94
11.02
778,097
11.02
0
02/07/2019
10.81
11.00
10.72
10.94
964,366
10.90
0
01/07/2019
10.90
10.96
10.71
10.83
1,285,980
10.80
0
28/06/2019
10.43
10.73
10.25
10.67
2,325,978
10.62
0
27/06/2019
10.31
10.44
10.25
10.42
856,551
10.37
0
26/06/2019
9.93
10.25
9.80
10.20
1,083,230
10.10
0
25/06/2019
9.83
9.98
9.73
9.82
1,134,153
9.85
0
24/06/2019
10.06
10.07
9.80
9.82
1,076,722
9.88
0
21/06/2019
10.21
10.28
10.03
10.06
2,064,049
10.10
0
20/06/2019
10.57
10.69
10.18
10.25
1,478,946
10.25
0
19/06/2019
10.17
10.48
10.11
10.35
1,754,703
10.34
0
18/06/2019
9.81
10.28
9.81
10.05
1,819,938
10.10
0
17/06/2019
9.61
9.70
9.50
9.62
726,782
9.62
0
14/06/2019
9.75
9.76
9.55
9.61
747,006
9.63
0
13/06/2019
9.72
9.86
9.68
9.83
718,302
9.79
0
12/06/2019
9.59
9.72
9.53
9.61
743,326
9.64
0
11/06/2019
9.90
9.97
9.57
9.60
1,552,011
9.70
0
10/06/2019
9.62
9.65
9.31
9.42
1,385,213
9.45
0
07/06/2019
9.86
9.86
9.47
9.58
1,145,964
9.62
0
06/06/2019
9.62
9.85
9.57
9.84
1,372,495
9.79
0
05/06/2019
9.52
9.66
9.30
9.62
1,346,366
9.52
0
04/06/2019
9.08
9.61
9.06
9.60
2,233,304
9.40
0
03/06/2019
8.70
8.98
8.62
8.97
1,574,979
8.87
0
31/05/2019
8.62
8.78
8.46
8.70
1,856,687
8.70
0
30/05/2019
9.02
9.15
8.76
8.81
1,192,090
8.92
0
29/05/2019
9.08
9.08
8.72
9.05
1,982,508
8.94
0
28/05/2019
9.35
9.47
9.21
9.24
1,419,683
9.27
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
26 August 2019 00:21:01
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB6 - 2019-08-26 01:21:01 - 2019-08-26 00:21:01 - 1000 - Website: OKAY