Cleveland-Cliffs Inc (NY: CLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	20.37	20.92	20.30	20.80	8,510,638	+0.50(+2.46%)
Feb 28, 2024	20.10	20.48	19.93	20.30	10,348,364	-0.41(-1.98%)
Feb 27, 2024	20.43	20.75	20.39	20.71	4,480,659	+0.46(+2.27%)
Feb 26, 2024	20.05	20.34	19.93	20.25	4,108,851	+0.03(+0.15%)
Feb 23, 2024	20.06	20.25	19.92	20.22	4,203,883	+0.19(+0.95%)
Feb 22, 2024	19.64	20.11	19.54	20.03	6,306,443	+0.49(+2.51%)
Feb 21, 2024	19.57	19.66	19.41	19.54	3,576,876	-0.04(-0.20%)
Feb 20, 2024	19.53	19.78	19.26	19.58	9,920,451	-0.29(-1.46%)
Feb 16, 2024	20.09	20.15	19.80	19.87	6,527,880	-0.11(-0.55%)
Feb 15, 2024	19.14	20.05	19.12	19.98	11,994,525	+0.45(+2.30%)
Feb 14, 2024	19.25	19.61	19.19	19.53	8,860,811	+0.36(+1.88%)
Feb 13, 2024	19.10	19.35	18.85	19.17	13,635,900	-0.40(-2.04%)
Feb 12, 2024	19.76	19.92	19.51	19.57	8,524,291	-0.30(-1.51%)
Feb 09, 2024	19.35	20.02	19.31	19.87	11,537,463	+0.55(+2.85%)
Feb 08, 2024	19.38	19.52	19.18	19.32	9,264,826	-0.46(-2.33%)
Feb 07, 2024	19.87	19.95	19.54	19.78	8,457,798	+0.03(+0.15%)
Feb 06, 2024	19.89	19.93	19.67	19.75	9,136,869	-0.15(-0.75%)
Feb 05, 2024	20.06	20.15	19.54	19.90	11,330,367	-0.44(-2.16%)
Feb 02, 2024	20.25	20.59	19.90	20.34	9,109,310	-0.02(-0.10%)
Feb 01, 2024	20.18	20.66	19.78	20.36	18,372,280	+0.31(+1.55%)
Jan 31, 2024	20.08	20.76	20.02	20.05	17,009,426	-0.08(-0.40%)
Jan 30, 2024	18.37	20.23	18.26	20.13	18,984,100	+1.24(+6.56%)
Jan 29, 2024	18.62	18.97	18.25	18.89	10,978,197	+0.47(+2.55%)
Jan 26, 2024	18.56	18.81	18.37	18.42	5,225,737	+0.01(+0.05%)
Jan 25, 2024	18.38	18.50	18.19	18.41	5,621,450	+0.14(+0.77%)
Jan 24, 2024	18.41	18.68	18.21	18.27	7,813,783	+0.22(+1.22%)
Jan 23, 2024	18.38	18.78	18.03	18.05	9,334,843	-0.03(-0.17%)
Jan 22, 2024	17.62	18.20	17.57	18.08	7,171,018	+0.35(+1.97%)
Jan 19, 2024	17.74	17.74	17.46	17.73	6,400,845	-0.09(-0.51%)
Jan 18, 2024	18.08	18.14	17.61	17.82	7,536,133	-0.13(-0.72%)
Jan 17, 2024	17.80	18.16	17.78	17.95	6,295,170	-0.13(-0.72%)
Jan 16, 2024	18.30	18.42	17.98	18.08	8,112,911	-0.44(-2.38%)
Jan 12, 2024	18.49	18.72	18.36	18.52	9,176,869	+0.26(+1.42%)
Jan 11, 2024	18.48	18.55	18.03	18.26	8,167,030	-0.33(-1.78%)
Jan 10, 2024	18.57	18.82	18.33	18.59	7,917,125	-0.09(-0.48%)
Jan 09, 2024	19.05	19.14	18.61	18.68	7,808,006	-0.60(-3.11%)
Jan 08, 2024	19.04	19.35	18.91	19.28	7,337,731	+0.11(+0.57%)
Jan 05, 2024	19.00	19.58	18.89	19.17	13,329,493	+0.07(+0.37%)
Jan 04, 2024	19.57	19.61	19.03	19.10	8,774,602	-0.54(-2.75%)
Jan 03, 2024	19.33	19.93	18.96	19.64	10,625,681	-0.13(-0.66%)
Jan 02, 2024	20.27	20.35	19.65	19.77	6,602,161	-0.65(-3.18%)
Dec 29, 2023	20.73	20.77	20.36	20.42	6,656,173	-0.40(-1.92%)
Dec 28, 2023	20.82	20.94	20.72	20.82	5,549,439	-0.10(-0.48%)
Dec 27, 2023	20.79	21.18	20.76	20.92	5,312,425	+0.06(+0.29%)
Dec 26, 2023	20.85	21.02	20.74	20.86	4,640,696	+0.12(+0.58%)
Dec 22, 2023	21.01	21.10	20.61	20.74	6,261,848	-0.15(-0.72%)
Dec 21, 2023	20.98	21.05	20.71	20.89	9,330,357	+0.08(+0.38%)
Dec 20, 2023	21.05	21.21	20.71	20.81	12,106,412	-0.34(-1.61%)
Dec 19, 2023	20.58	21.41	20.57	21.15	15,458,185	+0.65(+3.17%)
Dec 18, 2023	20.26	21.16	19.90	20.50	43,026,612	+1.80(+9.63%)
Dec 15, 2023	19.02	19.54	18.57	18.70	17,252,768	-0.17(-0.90%)
Dec 14, 2023	18.25	19.07	18.25	18.87	12,972,826	+0.79(+4.37%)
Dec 13, 2023	17.30	18.17	17.16	18.08	15,428,315	+0.82(+4.75%)
Dec 12, 2023	17.30	17.36	17.08	17.26	5,158,655	-0.07(-0.40%)
Dec 11, 2023	17.13	17.43	17.09	17.33	5,755,530	-0.05(-0.29%)
Dec 08, 2023	17.30	17.85	17.26	17.38	4,344,665	+0.05(+0.29%)
Dec 07, 2023	17.51	17.57	17.29	17.33	6,150,805	-0.14(-0.80%)
Dec 06, 2023	17.75	18.02	17.40	17.47	7,248,766	-0.26(-1.47%)
Dec 05, 2023	18.18	18.26	17.64	17.73	7,939,489	-0.60(-3.27%)
Dec 04, 2023	18.10	18.51	18.05	18.33	8,691,106	+0.07(+0.38%)