Cleveland-Cliffs Inc (NY: CLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	12.18	12.45	12.05	12.10	9,323,752	-0.15(-1.25%)
Sep 27, 2018	12.02	12.28	11.91	12.25	7,228,795	+0.15(+1.26%)
Sep 26, 2018	12.49	12.52	11.94	12.10	14,503,874	-0.24(-1.94%)
Sep 25, 2018	11.98	12.40	11.94	12.33	9,560,384	+0.49(+4.11%)
Sep 24, 2018	11.61	12.08	11.61	11.85	8,938,938	+0.23(+1.97%)
Sep 21, 2018	11.73	11.87	11.50	11.62	11,093,569	-0.06(-0.49%)
Sep 20, 2018	11.82	11.84	11.47	11.68	12,326,253	+0.11(+0.91%)
Sep 19, 2018	11.70	11.90	11.42	11.57	11,833,556	-0.09(-0.74%)
Sep 18, 2018	11.27	11.70	11.21	11.66	15,155,096	+0.43(+3.83%)
Sep 17, 2018	11.10	11.30	10.95	11.23	9,296,570	+0.23(+2.09%)
Sep 14, 2018	10.75	11.14	10.72	11.00	14,556,588	+0.37(+3.51%)
Sep 13, 2018	10.80	10.88	10.46	10.62	14,424,869	-0.01(-0.09%)
Sep 12, 2018	10.08	10.73	10.06	10.63	15,900,753	+0.54(+5.40%)
Sep 11, 2018	10.22	10.32	10.00	10.09	7,559,775	-0.28(-2.67%)
Sep 10, 2018	10.27	10.43	10.19	10.37	8,190,283	+0.14(+1.40%)
Sep 07, 2018	9.927	10.36	9.841	10.22	12,136,369	+0.31(+3.08%)
Sep 06, 2018	9.745	10.17	9.745	9.917	12,434,939	+0.22(+2.27%)
Sep 05, 2018	9.334	9.736	9.291	9.697	9,511,137	+0.36(+3.89%)
Sep 04, 2018	9.449	9.535	9.076	9.334	10,594,666	-0.27(-2.79%)
Aug 31, 2018		9.602	9.602	9.602	0	+0.28(+2.97%)
Aug 30, 2018	9.755	9.793	9.105	9.325	17,989,074	-0.54(-5.52%)
Aug 29, 2018	9.774	9.955	9.635	9.869	5,847,838	+0.07(+0.68%)
Aug 28, 2018	9.812	9.936	9.669	9.803	8,176,712	+0.11(+1.08%)
Aug 27, 2018	9.459	9.793	9.349	9.697	7,895,673	+0.26(+2.73%)
Aug 24, 2018	9.306	9.463	9.220	9.439	6,532,069	+0.27(+2.92%)
Aug 23, 2018	9.554	9.621	9.162	9.172	9,076,908	-0.40(-4.19%)
Aug 22, 2018	9.401	9.640	9.373	9.573	7,917,009	+0.21(+2.24%)
Aug 21, 2018	9.277	9.506	9.277	9.363	6,914,640	+0.07(+0.72%)
Aug 20, 2018	9.487	9.535	9.229	9.296	6,565,556	-0.12(-1.32%)
Aug 17, 2018	9.353	9.487	9.172	9.420	6,810,693	+0.07(+0.72%)
Aug 16, 2018	9.506	9.535	9.210	9.353	9,421,844	-0.06(-0.61%)
Aug 15, 2018	9.258	9.478	8.998	9.411	20,106,190	-0.07(-0.71%)
Aug 14, 2018	9.783	9.812	9.430	9.478	10,217,370	-0.27(-2.75%)
Aug 13, 2018	9.860	9.936	9.723	9.745	7,598,702	-0.11(-1.16%)
Aug 10, 2018	9.592	9.955	9.525	9.860	8,352,231	+0.09(+0.88%)
Aug 09, 2018	9.774	9.951	9.592	9.774	8,327,059	-0.02(-0.20%)
Aug 08, 2018	9.946	10.02	9.497	9.793	12,321,343	-0.10(-0.97%)
Aug 07, 2018	10.48	10.64	9.774	9.888	14,051,145	-0.42(-4.08%)
Aug 06, 2018	10.37	10.49	10.23	10.31	7,439,332	-0.09(-0.83%)
Aug 03, 2018	10.15	10.47	10.05	10.39	10,662,969	+0.29(+2.84%)
Aug 02, 2018	10.03	10.24	9.803	10.11	10,913,199	-0.06(-0.56%)
Aug 01, 2018	10.25	10.34	10.08	10.17	9,094,977	-0.14(-1.39%)
Jul 31, 2018	10.16	10.36	10.12	10.31	9,777,066	+0.11(+1.13%)
Jul 30, 2018	10.25	10.35	10.16	10.19	7,648,487	+0.00(+0.00%)
Jul 27, 2018	10.40	10.50	10.06	10.19	14,494,415	-0.10(-0.93%)
Jul 26, 2018	9.927	10.44	9.669	10.29	18,151,808	-0.03(-0.28%)
Jul 25, 2018	10.07	10.40	10.06	10.32	18,315,350	+0.22(+2.18%)
Jul 24, 2018	10.68	10.93	9.955	10.10	40,749,792	-0.30(-2.85%)
Jul 23, 2018	9.879	10.80	9.783	10.39	49,324,384	+0.88(+9.24%)
Jul 20, 2018	9.010	9.917	8.642	9.516	54,490,304	+1.07(+12.67%)
Jul 19, 2018	8.303	8.494	8.193	8.446	21,912,450	+0.07(+0.80%)
Jul 18, 2018	8.188	8.408	8.159	8.379	9,999,104	+0.29(+3.54%)
Jul 17, 2018	7.787	8.150	7.787	8.092	10,683,464	+0.26(+3.29%)
Jul 16, 2018	8.054	8.111	7.748	7.834	12,247,285	-0.19(-2.38%)
Jul 13, 2018	7.968	8.092	7.896	8.025	4,680,319	+0.06(+0.72%)
Jul 12, 2018	7.978	8.040	7.787	7.968	7,086,302	+0.08(+0.97%)
Jul 11, 2018	7.949	7.982	7.748	7.892	11,536,516	-0.23(-2.82%)
Jul 10, 2018	8.121	8.197	7.987	8.121	7,314,982	-0.01(-0.12%)
Jul 09, 2018	8.150	8.197	8.035	8.131	5,597,192	+0.04(+0.47%)
Jul 06, 2018	7.959	8.121	7.834	8.092	6,317,979	+0.06(+0.71%)
Jul 05, 2018	7.911	8.150	7.853	8.035	7,289,452	+0.20(+2.56%)
Jul 03, 2018		7.834	7.834	7.834	0	-0.29(-3.53%)