Cleveland-Cliffs Inc (NY: CLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2019	10.53	10.58	9.590	9.640	25,584,687	-1.02(-9.57%)
Jul 31, 2019	11.20	11.28	10.51	10.66	12,697,645	-0.53(-4.74%)
Jul 30, 2019	10.79	11.19	10.64	11.19	8,552,626	+0.32(+2.94%)
Jul 29, 2019	10.87	10.97	10.70	10.87	5,854,503	-0.03(-0.28%)
Jul 26, 2019	10.86	10.91	10.73	10.90	5,974,900	+0.07(+0.65%)
Jul 25, 2019	10.93	11.00	10.67	10.83	8,341,555	-0.10(-0.91%)
Jul 24, 2019	10.87	11.04	10.68	10.93	12,693,636	-0.28(-2.50%)
Jul 23, 2019	11.29	11.34	11.03	11.21	8,812,348	+0.00(+0.00%)
Jul 22, 2019	11.36	11.50	11.02	11.21	12,599,861	-0.09(-0.80%)
Jul 19, 2019	11.13	11.61	10.95	11.30	30,057,300	+0.43(+3.96%)
Jul 18, 2019	10.90	10.96	10.79	10.87	7,884,756	-0.12(-1.09%)
Jul 17, 2019	11.00	11.13	10.81	10.99	7,677,186	+0.02(+0.18%)
Jul 16, 2019	10.65	11.22	10.58	10.97	10,111,814	+0.32(+3.00%)
Jul 15, 2019	10.59	10.72	10.46	10.65	8,297,701	+0.14(+1.33%)
Jul 12, 2019	10.26	10.60	10.26	10.51	7,778,000	+0.27(+2.64%)
Jul 11, 2019	10.31	10.34	10.09	10.24	6,318,024	+0.00(+0.00%)
Jul 10, 2019	10.56	10.66	10.22	10.24	8,095,316	-0.15(-1.44%)
Jul 09, 2019	10.50	10.50	10.23	10.39	10,505,748	-0.19(-1.80%)
Jul 08, 2019	10.88	10.92	10.52	10.58	7,757,140	-0.28(-2.58%)
Jul 05, 2019	10.72	10.96	10.56	10.86	6,168,700	-0.16(-1.45%)
Jul 03, 2019	10.96	11.09	10.91	11.02	5,522,300	+0.08(+0.73%)
Jul 02, 2019	10.81	11.00	10.71	10.94	6,933,598	+0.11(+1.02%)
Jul 01, 2019	10.92	10.96	10.70	10.83	8,891,225	+0.16(+1.50%)
Jun 28, 2019	10.45	10.73	10.25	10.67	13,500,100	+0.25(+2.40%)
Jun 27, 2019	10.31	10.45	10.25	10.42	5,763,978	+0.22(+2.16%)
Jun 26, 2019	9.930	10.25	9.790	10.20	7,083,816	+0.38(+3.87%)
Jun 25, 2019	9.830	9.989	9.720	9.820	8,263,269	+0.00(+0.00%)
Jun 24, 2019	10.08	10.08	9.800	9.820	6,961,273	-0.24(-2.39%)
Jun 21, 2019	10.21	10.28	10.03	10.06	7,606,900	-0.19(-1.85%)
Jun 20, 2019	10.57	10.70	10.17	10.25	9,032,621	-0.10(-0.97%)
Jun 19, 2019	10.17	10.48	10.10	10.35	11,139,545	+0.30(+2.99%)
Jun 18, 2019	9.810	10.28	9.787	10.05	10,512,904	+0.43(+4.47%)
Jun 17, 2019	9.610	9.700	9.495	9.620	4,113,305	+0.01(+0.10%)
Jun 14, 2019	9.750	9.770	9.550	9.610	5,519,800	-0.22(-2.24%)
Jun 13, 2019	9.720	9.860	9.670	9.830	4,483,181	+0.22(+2.29%)
Jun 12, 2019	9.590	9.720	9.530	9.610	4,487,444	+0.01(+0.10%)
Jun 11, 2019	9.930	9.970	9.570	9.600	10,226,136	+0.20(+2.13%)
Jun 10, 2019	9.620	9.660	9.300	9.400	7,374,725	-0.18(-1.88%)
Jun 07, 2019	9.860	9.870	9.470	9.580	8,562,200	-0.26(-2.64%)
Jun 06, 2019	9.660	9.850	9.550	9.840	6,958,930	+0.22(+2.29%)
Jun 05, 2019	9.520	9.660	9.295	9.620	8,590,518	+0.02(+0.21%)
Jun 04, 2019	9.080	9.610	9.010	9.600	13,601,512	+0.63(+7.02%)