Cleveland-Cliffs Inc (NY: CLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	16.92	17.28	16.88	17.16	9,013,501	+0.26(+1.54%)
Nov 29, 2023	16.85	16.99	16.61	16.90	7,379,985	+0.17(+1.02%)
Nov 28, 2023	16.81	16.98	16.60	16.73	7,016,477	-0.10(-0.59%)
Nov 27, 2023	16.75	17.18	16.69	16.83	7,223,687	+0.05(+0.30%)
Nov 24, 2023	16.84	16.94	16.64	16.78	2,559,731	-0.07(-0.42%)
Nov 22, 2023	16.91	16.95	16.68	16.85	5,420,289	-0.04(-0.24%)
Nov 21, 2023	17.05	17.14	16.89	16.89	5,211,046	-0.17(-1.00%)
Nov 20, 2023	17.06	17.45	17.02	17.06	6,209,990	+0.07(+0.41%)
Nov 17, 2023	17.19	17.22	16.97	16.99	4,442,040	-0.05(-0.29%)
Nov 16, 2023	16.96	17.20	16.86	17.04	5,740,671	+0.02(+0.12%)
Nov 15, 2023	16.83	17.34	16.83	17.02	7,426,730	+0.19(+1.13%)
Nov 14, 2023	17.00	17.16	16.78	16.83	7,782,557	+0.32(+1.94%)
Nov 13, 2023	16.41	16.64	16.41	16.51	4,210,477	-0.04(-0.24%)
Nov 10, 2023	16.45	16.65	16.37	16.55	6,101,595	+0.11(+0.67%)
Nov 09, 2023	16.93	16.96	16.41	16.44	5,654,422	-0.27(-1.62%)
Nov 08, 2023	16.99	16.99	16.35	16.71	9,681,749	-0.36(-2.11%)
Nov 07, 2023	17.11	17.17	16.89	17.07	8,747,843	-0.29(-1.67%)
Nov 06, 2023	17.21	17.49	17.05	17.36	9,657,785	+0.24(+1.40%)
Nov 03, 2023	17.41	17.49	17.09	17.12	10,004,498	-0.07(-0.41%)
Nov 02, 2023	16.90	17.34	16.85	17.19	9,492,678	+0.43(+2.57%)
Nov 01, 2023	16.79	16.91	16.43	16.76	12,771,261	-0.02(-0.12%)
Oct 31, 2023	16.48	16.95	16.29	16.78	15,483,817	+0.60(+3.71%)
Oct 30, 2023	16.26	16.37	15.96	16.18	11,030,835	+0.14(+0.87%)
Oct 27, 2023	16.34	16.35	15.81	16.04	11,048,634	-0.14(-0.87%)
Oct 26, 2023	15.97	16.48	15.94	16.18	14,240,463	+0.35(+2.21%)
Oct 25, 2023	15.64	15.86	15.43	15.83	12,343,966	+0.18(+1.15%)
Oct 24, 2023	15.08	15.74	14.58	15.65	19,485,152	+1.28(+8.91%)
Oct 23, 2023	14.44	14.64	14.13	14.37	13,229,914	-0.22(-1.51%)
Oct 20, 2023	14.23	14.65	14.20	14.59	9,647,329	+0.05(+0.34%)
Oct 19, 2023	14.30	14.93	14.26	14.54	11,962,074	+0.15(+1.04%)
Oct 18, 2023	15.40	15.42	14.16	14.39	18,760,288	-1.20(-7.70%)
Oct 17, 2023	15.15	15.74	15.12	15.59	6,924,745	+0.23(+1.50%)
Oct 16, 2023	15.34	15.46	15.19	15.36	6,237,347	+0.20(+1.32%)
Oct 13, 2023	15.35	15.43	15.01	15.16	5,939,381	-0.23(-1.49%)
Oct 12, 2023	15.51	15.59	15.01	15.39	8,566,614	-0.35(-2.22%)
Oct 11, 2023	15.82	15.88	15.53	15.74	6,199,306	+0.09(+0.58%)
Oct 10, 2023	15.80	15.93	15.62	15.65	6,707,256	-0.03(-0.19%)
Oct 09, 2023	15.33	15.78	15.23	15.68	7,429,422	+0.18(+1.16%)
Oct 06, 2023	15.20	15.76	14.98	15.50	10,388,922	+0.32(+2.11%)
Oct 05, 2023	15.10	15.29	15.01	15.18	5,764,598	-0.01(-0.07%)
Oct 04, 2023	15.15	15.29	14.79	15.19	6,933,546	+0.05(+0.33%)
Oct 03, 2023	15.48	15.68	14.87	15.14	11,027,491	-0.57(-3.63%)
Oct 02, 2023	15.62	15.82	15.52	15.71	9,723,935	+0.08(+0.51%)
Sep 29, 2023	15.55	15.74	15.37	15.63	9,435,399	+0.22(+1.43%)
Sep 28, 2023	15.15	15.53	14.91	15.41	10,274,811	+0.23(+1.52%)
Sep 27, 2023	15.01	15.26	14.77	15.18	12,278,290	+0.48(+3.27%)
Sep 26, 2023	14.78	15.07	14.63	14.70	10,238,931	-0.17(-1.14%)
Sep 25, 2023	14.68	14.95	14.85	14.87	12,002,117	+0.41(+2.84%)
Sep 22, 2023	14.16	14.54	14.15	14.46	12,620,274	+0.46(+3.29%)
Sep 21, 2023	14.16	14.29	13.99	14.00	8,325,979	-0.43(-2.98%)
Sep 20, 2023	14.43	14.66	14.30	14.43	8,572,661	+0.09(+0.63%)
Sep 19, 2023	13.96	14.38	13.96	14.34	13,745,870	+0.45(+3.24%)
Sep 18, 2023	14.22	14.28	13.84	13.89	11,249,983	-0.40(-2.80%)
Sep 15, 2023	14.50	14.52	14.24	14.29	15,489,734	-0.33(-2.26%)
Sep 14, 2023	14.45	14.76	14.40	14.62	12,465,022	+0.51(+3.61%)
Sep 13, 2023	14.26	14.29	13.92	14.11	8,814,267	-0.14(-0.98%)
Sep 12, 2023	14.01	14.42	13.98	14.25	7,788,035	+0.16(+1.14%)
Sep 11, 2023	14.45	14.47	14.03	14.09	8,584,586	-0.15(-1.05%)
Sep 08, 2023	14.44	14.46	14.23	14.24	8,039,035	-0.18(-1.25%)
Sep 07, 2023	14.68	14.79	14.34	14.42	12,467,091	-0.53(-3.55%)
Sep 06, 2023	15.07	15.31	14.86	14.95	6,433,346	-0.21(-1.39%)
Sep 05, 2023	15.40	15.49	15.11	15.16	6,600,972	-0.35(-2.26%)