Cleveland-Cliffs Inc (NY: CLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	4.570	4.680	4.330	4.380	12,159,158	-0.32(-6.81%)
Apr 29, 2020	4.380	4.900	4.380	4.700	17,176,262	+0.49(+11.64%)
Apr 28, 2020	4.270	4.345	3.990	4.210	10,511,140	+0.14(+3.44%)
Apr 27, 2020	3.860	4.200	3.830	4.070	9,474,932	+0.26(+6.82%)
Apr 24, 2020	3.990	4.110	3.750	3.810	7,625,600	-0.11(-2.81%)
Apr 23, 2020	3.680	4.130	3.680	3.920	14,150,786	+0.27(+7.40%)
Apr 22, 2020	3.810	3.850	3.630	3.650	11,495,749	+0.00(+0.00%)
Apr 21, 2020	3.330	3.660	3.300	3.650	12,342,377	+0.19(+5.49%)
Apr 20, 2020	3.550	3.670	3.430	3.460	12,286,516	-0.25(-6.74%)
Apr 17, 2020	3.700	3.800	3.630	3.710	11,671,300	+0.18(+5.10%)
Apr 16, 2020	3.860	3.860	3.410	3.530	15,311,336	-0.27(-7.11%)
Apr 15, 2020	4.100	4.100	3.550	3.800	26,107,209	-0.47(-11.01%)
Apr 14, 2020	4.400	4.550	4.230	4.270	10,782,125	-0.17(-3.83%)
Apr 13, 2020	4.650	4.660	4.310	4.440	8,654,747	-0.18(-3.90%)
Apr 09, 2020	4.550	4.840	4.510	4.620	16,825,200	+0.28(+6.45%)
Apr 08, 2020	4.200	4.470	4.160	4.340	9,466,740	+0.24(+5.85%)
Apr 07, 2020	4.240	4.320	4.030	4.100	10,576,684	+0.05(+1.23%)
Apr 06, 2020	3.970	4.150	3.880	4.050	11,523,193	+0.29(+7.71%)
Apr 03, 2020	3.660	3.890	3.620	3.760	10,724,200	+0.02(+0.53%)
Apr 02, 2020	3.770	3.990	3.560	3.740	10,725,353	-0.06(-1.58%)
Apr 01, 2020	3.780	4.240	3.590	3.800	13,127,014	-0.15(-3.80%)
Mar 31, 2020	3.750	4.280	3.630	3.950	20,084,964	+0.31(+8.52%)
Mar 30, 2020	3.780	3.820	3.550	3.640	7,945,290	-0.16(-4.21%)
Mar 27, 2020	3.700	3.890	3.600	3.800	10,569,700	-0.09(-2.31%)
Mar 26, 2020	3.850	3.980	3.670	3.890	14,565,766	+0.15(+4.01%)
Mar 25, 2020	3.750	3.950	3.390	3.740	17,161,947	+0.21(+5.95%)
Mar 24, 2020	3.380	3.690	3.270	3.530	13,780,450	+0.46(+14.98%)
Mar 23, 2020	3.150	3.430	3.010	3.070	17,098,823	-0.12(-3.76%)
Mar 20, 2020	3.560	3.725	3.150	3.190	16,300,700	-0.21(-6.18%)
Mar 19, 2020	3.180	3.630	2.630	3.400	16,240,486	+0.28(+8.97%)
Mar 18, 2020	3.870	3.990	2.980	3.120	19,115,145	-1.00(-24.27%)
Mar 17, 2020	4.040	4.270	3.960	4.120	16,297,144	+0.14(+3.52%)
Mar 16, 2020	4.050	4.280	3.970	3.980	15,807,764	-0.89(-18.28%)
Mar 13, 2020	4.350	4.870	4.120	4.870	18,222,900	+0.81(+19.95%)
Mar 12, 2020	4.050	4.250	3.730	4.060	20,388,662	-0.43(-9.58%)
Mar 11, 2020	4.700	4.730	4.370	4.490	20,114,308	-0.33(-6.85%)
Mar 10, 2020	4.930	5.040	4.400	4.820	11,656,707	+0.17(+3.66%)
Mar 09, 2020	4.520	4.980	4.500	4.650	13,229,202	-0.53(-10.23%)
Mar 06, 2020	5.270	5.710	5.015	5.180	14,752,600	-0.28(-5.13%)
Mar 05, 2020	5.530	5.620	5.320	5.460	10,379,055	-0.26(-4.55%)
Mar 04, 2020	5.670	5.740	5.500	5.720	10,833,461	+0.17(+3.06%)
Mar 03, 2020	5.950	6.120	5.450	5.550	16,646,277	-0.37(-6.25%)
Mar 02, 2020	5.840	5.920	5.480	5.920	17,663,925	+0.11(+1.89%)
Feb 28, 2020	5.430	5.890	5.380	5.810	17,390,700	+0.08(+1.40%)
Feb 27, 2020	6.090	6.120	5.720	5.730	21,123,075	-0.62(-9.76%)
Feb 26, 2020	6.460	6.590	6.280	6.350	14,375,714	-0.11(-1.70%)
Feb 25, 2020	6.780	6.800	6.260	6.460	17,266,508	-0.28(-4.15%)
Feb 24, 2020	6.810	6.840	6.650	6.740	15,026,596	-0.35(-4.94%)
Feb 21, 2020	7.160	7.220	7.050	7.090	7,191,100	-0.10(-1.39%)
Feb 20, 2020	7.350	7.350	6.840	7.190	26,454,019	-0.41(-5.39%)
Feb 19, 2020	7.470	7.720	7.470	7.600	8,708,915	+0.13(+1.74%)
Feb 18, 2020	7.350	7.560	7.320	7.470	7,480,661	+0.08(+1.08%)
Feb 14, 2020	7.660	7.680	7.320	7.390	9,620,700	-0.25(-3.27%)
Feb 13, 2020	7.520	7.740	7.520	7.640	7,164,670	+0.06(+0.79%)
Feb 12, 2020	7.850	7.890	7.570	7.580	9,980,366	-0.10(-1.30%)
Feb 11, 2020	7.580	7.850	7.550	7.680	6,453,449	+0.20(+2.67%)
Feb 10, 2020	7.510	7.560	7.400	7.480	4,860,108	-0.07(-0.93%)
Feb 07, 2020	7.650	7.650	7.500	7.550	5,705,900	-0.16(-2.08%)
Feb 06, 2020	7.900	7.930	7.670	7.710	6,414,569	-0.12(-1.53%)
Feb 05, 2020	7.670	7.900	7.600	7.830	11,526,566	+0.30(+3.98%)
Feb 04, 2020	7.440	7.600	7.410	7.530	9,143,747	+0.26(+3.58%)