Cleveland-Cliffs Inc (NY: CLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	7.250	7.270	7.050	7.230	8,433,352	-0.10(-1.36%)
Oct 30, 2019	7.270	7.345	7.140	7.330	9,144,422	-0.01(-0.14%)
Oct 29, 2019	7.340	7.490	7.290	7.340	9,394,755	-0.06(-0.81%)
Oct 28, 2019	7.180	7.400	7.180	7.400	10,872,060	+0.25(+3.50%)
Oct 25, 2019	7.190	7.400	7.030	7.150	15,712,900	+0.00(+0.00%)
Oct 24, 2019	6.830	7.180	6.820	7.150	18,268,561	+0.39(+5.77%)
Oct 23, 2019	7.350	7.360	6.590	6.760	29,116,556	-0.38(-5.32%)
Oct 22, 2019	7.030	7.200	6.780	7.140	30,496,850	+0.15(+2.15%)
Oct 21, 2019	7.000	7.230	6.910	6.990	11,657,964	+0.07(+1.01%)
Oct 18, 2019	7.000	7.055	6.885	6.920	9,533,900	-0.09(-1.28%)
Oct 17, 2019	7.030	7.135	6.905	7.010	8,821,355	+0.05(+0.72%)
Oct 16, 2019	7.150	7.330	6.950	6.960	12,203,977	-0.38(-5.18%)
Oct 15, 2019	7.220	7.550	7.090	7.340	14,355,589	+0.17(+2.37%)
Oct 14, 2019	7.510	7.510	7.120	7.170	14,277,259	-0.45(-5.91%)
Oct 11, 2019	7.430	7.690	7.385	7.620	13,882,400	+0.33(+4.53%)
Oct 10, 2019	7.140	7.395	7.070	7.290	11,654,030	+0.26(+3.70%)
Oct 09, 2019	7.250	7.250	6.900	7.030	17,078,141	-0.13(-1.82%)
Oct 08, 2019	7.280	7.370	7.110	7.160	12,523,181	-0.27(-3.63%)
Oct 07, 2019	7.320	7.560	7.240	7.430	67,335,237	+0.05(+0.68%)
Oct 04, 2019	7.290	7.560	7.250	7.380	18,492,000	+0.08(+1.10%)
Oct 03, 2019	7.230	7.590	6.930	7.300	35,487,675	+0.50(+7.35%)
Oct 02, 2019	7.100	7.140	6.750	6.800	13,148,703	-0.37(-5.16%)
Oct 01, 2019	7.210	7.510	6.980	7.170	10,490,602	-0.05(-0.69%)
Sep 30, 2019	7.130	7.310	6.980	7.220	9,036,475	+0.09(+1.26%)
Sep 27, 2019	7.340	7.430	7.090	7.130	8,646,600	-0.26(-3.52%)
Sep 26, 2019	7.500	7.580	7.380	7.390	8,501,291	-0.19(-2.51%)
Sep 25, 2019	7.250	7.620	7.230	7.580	8,600,981	+0.33(+4.55%)
Sep 24, 2019	7.550	7.600	7.240	7.250	10,935,819	-0.35(-4.61%)
Sep 23, 2019	7.410	7.790	7.370	7.600	9,313,308	-0.13(-1.68%)
Sep 20, 2019	7.960	8.077	7.700	7.730	14,194,900	-0.23(-2.89%)
Sep 19, 2019	7.850	8.090	7.750	7.960	10,245,677	-0.22(-2.69%)
Sep 18, 2019	8.280	8.400	7.970	8.180	8,047,735	-0.15(-1.80%)
Sep 17, 2019	8.510	8.555	8.180	8.330	11,213,342	-0.31(-3.59%)
Sep 16, 2019	8.350	8.670	8.350	8.640	6,122,223	+0.18(+2.13%)
Sep 13, 2019	8.540	8.650	8.350	8.460	9,691,400	+0.12(+1.44%)
Sep 12, 2019	8.310	8.440	7.940	8.340	15,656,203	+0.11(+1.34%)
Sep 11, 2019	7.720	8.270	7.660	8.230	12,117,023	+0.46(+5.92%)
Sep 10, 2019	7.590	7.800	7.540	7.770	10,465,905	+0.19(+2.51%)
Sep 09, 2019	7.340	7.600	7.320	7.580	10,343,084	+0.32(+4.41%)
Sep 06, 2019	7.460	7.540	7.255	7.260	8,498,300	-0.21(-2.81%)
Sep 05, 2019	7.290	7.730	7.230	7.470	16,465,412	+0.32(+4.48%)
Sep 04, 2019	6.970	7.170	6.730	7.150	23,089,497	+0.37(+5.46%)
Sep 03, 2019	7.720	7.760	6.640	6.780	32,573,128	-1.16(-14.61%)
Aug 30, 2019	8.100	8.150	7.870	7.940	4,709,400	-0.03(-0.38%)
Aug 29, 2019	7.860	8.030	7.830	7.970	5,702,111	+0.25(+3.24%)
Aug 28, 2019	7.600	7.810	7.490	7.720	13,035,774	+0.10(+1.31%)
Aug 27, 2019	7.990	8.025	7.590	7.620	7,068,525	-0.35(-4.39%)
Aug 26, 2019	8.080	8.100	7.880	7.970	4,905,573	+0.00(+0.00%)
Aug 23, 2019	8.180	8.230	7.910	7.970	8,422,100	-0.29(-3.51%)
Aug 22, 2019	8.240	8.310	8.000	8.260	6,779,947	+0.01(+0.12%)
Aug 21, 2019	8.480	8.490	8.195	8.250	6,117,771	-0.16(-1.90%)
Aug 20, 2019	8.320	8.470	8.200	8.410	3,476,440	+0.00(+0.00%)
Aug 19, 2019	8.320	8.485	8.300	8.410	5,482,352	+0.25(+3.06%)
Aug 16, 2019	8.050	8.250	7.970	8.160	8,762,100	+0.15(+1.87%)
Aug 15, 2019	8.220	8.350	7.780	8.010	8,640,746	-0.18(-2.20%)
Aug 14, 2019	8.300	8.410	8.160	8.190	7,777,405	-0.39(-4.55%)
Aug 13, 2019	8.190	8.660	8.150	8.580	9,904,752	+0.40(+4.89%)
Aug 12, 2019	8.380	8.440	8.110	8.180	8,797,794	-0.27(-3.20%)
Aug 09, 2019	8.740	8.830	8.390	8.450	9,921,600	-0.53(-5.90%)
Aug 08, 2019	8.730	9.000	8.650	8.980	9,743,239	+0.35(+4.06%)
Aug 07, 2019	8.540	8.710	8.350	8.630	13,636,364	-0.07(-0.80%)
Aug 06, 2019	8.910	9.000	8.490	8.700	10,607,235	-0.13(-1.47%)
Aug 05, 2019	9.190	9.190	8.630	8.830	17,884,100	-0.51(-5.46%)
Aug 02, 2019	9.560	9.610	9.210	9.340	12,880,700	-0.30(-3.11%)