$3.83 +0.10 (%) Cliffs Natural Resources Inc - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLF historical data

Date Open High Low Close Volume
8/28/20153.734.203.703.837,895,764
8/27/20153.293.743.293.736,909,394
8/26/20153.263.343.123.283,914,418
8/25/20153.423.433.093.213,904,689
8/24/20152.953.472.903.214,206,299
8/21/20153.173.363.083.315,487,832
8/20/20153.353.423.213.233,515,883
8/19/20153.403.633.363.382,477,982
8/18/20153.643.723.353.424,359,704
8/17/20153.383.803.313.755,236,807
8/14/20153.203.423.193.383,951,830
8/13/20153.153.313.103.213,660,523
8/12/20152.953.242.943.244,467,555
8/11/20152.883.112.753.097,068,078
8/10/20152.733.032.562.994,727,049
8/7/20152.933.022.622.684,205,402
8/6/20152.602.912.502.885,401,313
8/5/20152.522.752.472.655,080,129
8/4/20152.532.592.412.423,915,597
8/3/20152.512.612.442.454,579,555
7/31/20152.702.712.522.523,840,558
7/30/20153.003.042.652.656,093,969
7/29/20153.013.102.683.0214,191,561
7/28/20152.463.102.462.9713,551,567
7/27/20152.362.622.352.405,500,625
7/24/20152.612.652.412.467,799,705
7/23/20152.512.792.432.7711,223,836
7/22/20152.822.862.282.4715,431,554
7/21/20152.843.042.842.925,050,422
7/20/20153.103.152.842.866,751,050
7/17/20153.113.263.033.048,102,628
7/16/20153.183.293.083.104,786,469
7/15/20153.443.443.153.175,804,876
7/14/20153.493.513.363.405,154,608
7/13/20153.323.713.153.5210,775,516
7/10/20153.433.443.243.308,076,846
7/9/20153.363.403.223.276,628,124
7/8/20153.253.373.133.149,757,462
7/7/20153.473.533.063.5313,553,490
7/6/20153.703.843.473.5511,258,805
7/2/20154.234.233.713.8615,684,828
7/1/20154.344.354.154.217,029,808
6/30/20154.784.824.274.3310,781,671
6/29/20154.554.894.554.797,846,256
6/26/20154.504.654.434.6516,447,514
6/25/20154.724.864.504.566,037,063
6/24/20154.854.904.714.774,775,276
6/23/20154.734.934.644.865,195,084
6/22/20155.045.054.714.739,077,868
6/19/20155.035.175.015.026,469,723
6/18/20155.175.205.015.085,505,162
6/17/20155.205.214.965.159,020,648
6/16/20155.375.405.145.196,615,215
6/15/20155.425.595.335.465,806,976
6/12/20155.495.555.385.485,140,420
6/11/20155.235.555.225.5210,108,401
6/10/20155.235.335.085.257,632,206
6/9/20155.175.325.015.047,305,375
6/8/20155.215.305.015.126,944,071
6/5/20155.355.365.205.293,337,457
6/4/20155.275.395.155.345,004,894
6/3/20155.395.545.225.278,207,436
6/2/20155.105.565.105.428,208,716
6/1/20155.365.395.085.117,681,344
5/29/20155.615.655.305.318,366,929
5/28/20155.315.665.315.658,481,754
5/27/20155.165.385.075.366,809,414
5/26/20155.235.495.025.108,911,085
5/22/20155.035.224.975.176,981,333
5/21/20155.045.104.915.034,827,816
5/20/20155.055.094.705.0311,178,763
5/19/20155.285.324.935.059,988,874
5/18/20155.625.795.285.309,617,498
5/15/20155.625.755.545.716,919,997
5/14/20155.905.985.575.619,444,625
5/13/20155.956.175.815.867,962,938
5/12/20156.166.345.915.929,102,705
5/11/20156.146.396.136.146,287,096
5/8/20156.416.446.036.098,114,835
5/7/20156.526.526.216.329,653,077
5/6/20156.656.876.546.5716,259,105
5/5/20155.986.595.886.5816,044,847
5/4/20155.786.075.765.867,153,819
5/1/20156.056.245.685.709,671,780
4/30/20155.425.985.295.9413,899,126
4/29/20155.926.185.305.4120,222,385
4/28/20156.206.385.815.8715,484,986
4/27/20156.126.355.906.1312,948,204
4/24/20155.776.355.706.0341,274,624
4/23/20155.095.575.085.5618,162,922
4/22/20155.055.334.955.0811,551,094
4/21/20155.265.354.935.057,963,313
4/20/20155.335.505.235.287,147,911
4/17/20155.405.575.175.296,863,426
4/16/20155.535.795.355.518,818,226
4/15/20155.305.725.175.6110,884,073
4/14/20154.935.454.935.3214,137,114
4/13/20154.804.854.644.755,928,060
4/10/20154.955.094.844.875,692,327
4/9/20154.645.044.545.007,804,086
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!