Cleveland-Cliffs Inc (NY: CLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	16.96	17.03	16.65	16.76	5,686,209	-0.13(-0.77%)
Jun 29, 2023	16.38	16.95	16.34	16.89	7,218,101	+0.50(+3.05%)
Jun 28, 2023	16.34	16.41	16.17	16.39	5,426,182	-0.15(-0.91%)
Jun 27, 2023	16.22	16.66	16.02	16.54	7,660,653	+0.39(+2.41%)
Jun 26, 2023	15.90	16.28	15.87	16.15	5,271,869	+0.32(+2.02%)
Jun 23, 2023	15.69	16.00	15.64	15.83	5,843,588	-0.16(-1.00%)
Jun 22, 2023	15.97	16.02	15.69	15.99	5,403,118	-0.10(-0.62%)
Jun 21, 2023	16.16	16.39	16.05	16.09	5,953,280	-0.35(-2.13%)
Jun 20, 2023	16.19	16.47	16.14	16.44	5,513,174	-0.03(-0.18%)
Jun 16, 2023	16.68	16.77	16.36	16.47	10,194,255	-0.31(-1.85%)
Jun 15, 2023	16.56	17.03	16.52	16.78	6,069,226	+0.06(+0.36%)
Jun 14, 2023	17.06	17.23	16.43	16.72	11,332,757	+0.00(+0.00%)
Jun 13, 2023	16.36	16.77	16.32	16.72	9,406,428	+0.67(+4.17%)
Jun 12, 2023	15.84	16.16	15.72	16.05	6,014,216	+0.05(+0.31%)
Jun 09, 2023	16.25	16.29	15.81	16.00	10,445,265	-0.26(-1.60%)
Jun 08, 2023	16.22	16.35	15.79	16.26	8,441,186	+0.18(+1.12%)
Jun 07, 2023	15.86	16.22	15.76	16.08	8,331,872	+0.34(+2.16%)
Jun 06, 2023	15.13	15.78	15.03	15.74	7,549,781	+0.48(+3.15%)
Jun 05, 2023	15.10	15.35	14.85	15.26	9,247,391	+0.21(+1.40%)
Jun 02, 2023	14.90	15.17	14.55	15.05	11,876,776	+0.98(+6.97%)
Jun 01, 2023	14.00	14.21	13.80	14.07	13,248,907	+0.19(+1.37%)
May 31, 2023	14.02	14.09	13.61	13.88	20,433,920	-0.31(-2.18%)
May 30, 2023	14.36	14.39	13.97	14.19	7,237,296	-0.17(-1.18%)
May 26, 2023	14.50	14.60	14.14	14.36	8,430,785	+0.07(+0.49%)
May 25, 2023	14.03	14.37	13.82	14.29	11,856,785	+0.10(+0.70%)
May 24, 2023	14.55	14.57	14.07	14.19	10,969,492	-0.58(-3.93%)
May 23, 2023	14.71	14.98	14.49	14.77	8,671,424	-0.10(-0.67%)
May 22, 2023	15.00	15.02	14.73	14.87	5,816,050	-0.06(-0.40%)
May 19, 2023	15.50	15.50	14.84	14.93	8,290,064	-0.44(-2.86%)
May 18, 2023	15.08	15.39	14.89	15.37	8,292,633	+0.14(+0.92%)
May 17, 2023	14.88	15.45	14.73	15.23	8,756,246	+0.59(+4.03%)
May 16, 2023	14.68	14.85	14.43	14.64	9,139,771	-0.31(-2.07%)
May 15, 2023	14.83	14.99	14.74	14.95	4,983,031	+0.26(+1.77%)
May 12, 2023	14.72	14.78	14.48	14.69	10,710,926	+0.08(+0.55%)
May 11, 2023	14.36	14.79	14.27	14.61	6,850,702	-0.25(-1.68%)
May 10, 2023	15.33	15.36	14.59	14.86	8,592,590	-0.18(-1.20%)
May 09, 2023	15.00	15.29	14.89	15.04	6,500,848	-0.06(-0.40%)
May 08, 2023	15.28	15.36	14.91	15.10	6,225,586	+0.17(+1.14%)
May 05, 2023	14.69	15.11	14.69	14.93	9,249,635	+0.67(+4.70%)
May 04, 2023	14.91	14.96	14.24	14.26	11,010,790	-0.75(-5.00%)
May 03, 2023	15.29	15.64	14.95	15.01	10,724,979	-0.27(-1.77%)
May 02, 2023	15.10	15.41	14.53	15.28	13,698,372	+0.07(+0.46%)
May 01, 2023	15.47	15.48	15.06	15.21	9,471,388	-0.17(-1.11%)
Apr 28, 2023	15.17	15.39	15.00	15.38	10,512,400	+0.21(+1.38%)
Apr 27, 2023	15.00	15.26	14.83	15.17	11,344,391	+0.33(+2.22%)
Apr 26, 2023	15.52	15.52	14.79	14.84	10,854,957	-0.43(-2.82%)
Apr 25, 2023	15.67	15.99	15.18	15.27	19,355,948	-0.94(-5.80%)
Apr 24, 2023	15.80	16.32	15.80	16.21	12,581,916	+0.33(+2.08%)
Apr 21, 2023	16.37	16.39	15.80	15.88	13,904,625	-0.69(-4.16%)
Apr 20, 2023	16.65	17.11	16.41	16.57	11,477,197	-0.33(-1.95%)
Apr 19, 2023	16.93	17.21	16.86	16.90	10,075,522	-0.29(-1.69%)
Apr 18, 2023	17.17	17.49	17.07	17.19	8,567,449	-0.07(-0.41%)
Apr 17, 2023	17.29	17.49	17.19	17.26	8,405,878	-0.10(-0.58%)
Apr 14, 2023	17.95	18.14	17.28	17.36	9,638,840	-0.71(-3.93%)
Apr 13, 2023	18.28	18.31	17.82	18.07	9,047,125	+0.04(+0.22%)
Apr 12, 2023	18.52	18.73	18.00	18.03	7,661,186	-0.32(-1.74%)
Apr 11, 2023	18.39	18.51	18.13	18.35	8,724,421	+0.42(+2.34%)
Apr 10, 2023	17.20	17.94	17.20	17.93	7,805,321	+0.67(+3.88%)
Apr 06, 2023	16.80	17.43	16.54	17.26	9,045,861	+0.34(+2.01%)
Apr 05, 2023	17.25	17.43	16.82	16.92	8,958,639	-0.57(-3.26%)
Apr 04, 2023	18.37	18.40	17.09	17.49	15,703,256	-0.93(-5.05%)