Cleveland-Cliffs Inc (NY: CLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2023	15.47	15.62	15.38	15.51	5,781,654	+0.22(+1.44%)
Aug 31, 2023	15.17	15.42	15.12	15.29	8,109,821	+0.26(+1.73%)
Aug 30, 2023	15.30	15.35	15.01	15.03	6,708,129	-0.27(-1.76%)
Aug 29, 2023	14.81	15.31	14.70	15.30	7,555,493	+0.61(+4.15%)
Aug 28, 2023	14.72	15.04	14.66	14.69	5,444,631	+0.03(+0.20%)
Aug 25, 2023	14.82	14.95	14.54	14.66	6,891,686	-0.11(-0.74%)
Aug 24, 2023	15.04	15.07	14.73	14.77	7,878,037	-0.40(-2.64%)
Aug 23, 2023	15.00	15.36	14.84	15.17	16,768,454	+0.14(+0.93%)
Aug 22, 2023	15.12	15.18	14.64	15.03	10,814,102	+0.05(+0.33%)
Aug 21, 2023	14.98	15.12	14.76	14.98	9,311,725	+0.02(+0.13%)
Aug 18, 2023	14.60	15.07	14.51	14.96	9,944,534	+0.22(+1.49%)
Aug 17, 2023	15.27	15.37	14.72	14.74	10,612,209	-0.37(-2.45%)
Aug 16, 2023	15.46	15.53	15.06	15.11	17,718,292	-0.45(-2.89%)
Aug 15, 2023	15.62	15.82	15.20	15.56	23,815,012	-0.42(-2.63%)
Aug 14, 2023	14.90	16.26	14.49	15.98	45,513,196	+1.29(+8.78%)
Aug 11, 2023	14.56	14.79	14.51	14.69	10,906,367	-0.01(-0.07%)
Aug 10, 2023	15.69	15.69	14.68	14.70	18,454,648	-0.87(-5.59%)
Aug 09, 2023	15.89	16.07	15.55	15.57	8,387,303	-0.35(-2.20%)
Aug 08, 2023	15.82	15.94	15.45	15.92	8,969,068	-0.35(-2.15%)
Aug 07, 2023	16.10	16.45	16.03	16.27	5,738,471	+0.12(+0.74%)
Aug 04, 2023	16.61	16.74	16.13	16.15	8,020,691	-0.51(-3.06%)
Aug 03, 2023	16.60	16.91	16.44	16.66	6,254,713	-0.05(-0.30%)
Aug 02, 2023	17.42	17.52	16.64	16.71	9,347,458	-0.96(-5.43%)