NYSE:CLF
Cleveland-Cliffs Stock Price (Quote)
$17.45
+0.210 (+1.22%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.50 | $22.39 | Thursday, 9th May 2024 CLF stock ended at $17.45. This is 1.22% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.21% from a day low at $17.19 to a day high of $17.57. |
| 90 days | $16.50 | $22.97 | |
| 52 weeks | $13.61 | $22.97 |
| Date | Open | High | Low | Close | Volume |
| Feb 28, 2024 | $20.10 | $20.48 | $19.93 | $20.30 | 9 529 915 |
| Feb 27, 2024 | $20.43 | $20.75 | $20.39 | $20.71 | 3 956 686 |
| Feb 26, 2024 | $20.05 | $20.35 | $19.93 | $20.25 | 4 106 803 |
| Feb 23, 2024 | $20.06 | $20.25 | $19.92 | $20.22 | 4 139 676 |
| Feb 22, 2024 | $19.64 | $20.11 | $19.54 | $20.03 | 5 741 896 |
| Feb 21, 2024 | $19.57 | $19.66 | $19.41 | $19.54 | 3 144 250 |
| Feb 20, 2024 | $19.54 | $19.78 | $19.26 | $19.58 | 8 786 695 |
| Feb 16, 2024 | $20.09 | $20.15 | $19.80 | $19.87 | 6 421 793 |
| Feb 15, 2024 | $19.14 | $20.05 | $19.12 | $19.98 | 11 904 265 |
| Feb 14, 2024 | $19.25 | $19.61 | $19.20 | $19.53 | 7 585 938 |
| Feb 13, 2024 | $19.10 | $19.35 | $18.85 | $19.17 | 12 188 752 |
| Feb 12, 2024 | $19.76 | $19.92 | $19.51 | $19.57 | 8 419 521 |
| Feb 09, 2024 | $19.35 | $20.02 | $19.31 | $19.87 | 11 323 222 |
| Feb 08, 2024 | $19.38 | $19.52 | $19.18 | $19.32 | 8 399 790 |
| Feb 07, 2024 | $19.87 | $19.95 | $19.54 | $19.78 | 7 626 230 |
| Feb 06, 2024 | $19.89 | $19.93 | $19.67 | $19.75 | 8 341 012 |
| Feb 05, 2024 | $20.06 | $20.15 | $19.54 | $19.90 | 11 284 031 |
| Feb 02, 2024 | $20.25 | $20.59 | $19.90 | $20.34 | 9 099 602 |
| Feb 01, 2024 | $20.18 | $20.66 | $19.78 | $20.36 | 18 223 339 |
| Jan 31, 2024 | $20.08 | $20.76 | $20.02 | $20.05 | 15 375 386 |
| Jan 30, 2024 | $18.37 | $20.23 | $18.26 | $20.13 | 18 793 141 |
| Jan 29, 2024 | $18.62 | $18.97 | $18.25 | $18.89 | 10 215 092 |
| Jan 26, 2024 | $18.56 | $18.81 | $18.37 | $18.42 | 5 158 582 |
| Jan 25, 2024 | $18.38 | $18.50 | $18.19 | $18.41 | 5 109 349 |
| Jan 24, 2024 | $18.41 | $18.68 | $18.21 | $18.27 | 7 755 006 |
