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 |
| Aug 29, 2023 | $14.81 | $15.31 | $14.70 | $15.30 | 7 461 699 |
| Aug 28, 2023 | $14.72 | $15.05 | $14.66 | $14.69 | 5 363 603 |
| Aug 25, 2023 | $14.82 | $14.95 | $14.54 | $14.66 | 6 765 492 |
| Aug 24, 2023 | $15.04 | $15.07 | $14.73 | $14.77 | 7 249 190 |
| Aug 23, 2023 | $15.00 | $15.36 | $14.84 | $15.17 | 16 593 913 |
| Aug 22, 2023 | $15.12 | $15.18 | $14.64 | $15.03 | 10 757 325 |
| Aug 21, 2023 | $14.98 | $15.07 | $14.76 | $14.98 | 8 506 718 |
| Aug 18, 2023 | $14.60 | $15.07 | $14.51 | $14.96 | 9 909 754 |
| Aug 17, 2023 | $15.27 | $15.37 | $14.72 | $14.74 | 10 589 516 |
| Aug 16, 2023 | $15.46 | $15.53 | $15.06 | $15.11 | 17 622 454 |
| Aug 15, 2023 | $15.62 | $15.82 | $15.21 | $15.56 | 22 909 816 |
| Aug 14, 2023 | $14.90 | $16.26 | $14.49 | $15.98 | 45 202 881 |
| Aug 11, 2023 | $14.56 | $14.80 | $14.51 | $14.69 | 10 529 449 |
| Aug 10, 2023 | $15.69 | $15.69 | $14.68 | $14.70 | 17 303 905 |
| Aug 09, 2023 | $15.89 | $16.07 | $15.55 | $15.57 | 7 994 981 |
| Aug 08, 2023 | $15.82 | $15.96 | $15.45 | $15.92 | 8 901 830 |
| Aug 07, 2023 | $16.10 | $16.46 | $16.03 | $16.27 | 5 737 141 |
| Aug 04, 2023 | $16.61 | $16.74 | $16.13 | $16.15 | 7 928 359 |
| Aug 03, 2023 | $16.60 | $16.91 | $16.44 | $16.66 | 5 764 790 |
| Aug 02, 2023 | $17.42 | $17.52 | $16.64 | $16.71 | 8 547 125 |
| Aug 01, 2023 | $17.43 | $17.71 | $17.32 | $17.67 | 5 432 228 |
| Jul 31, 2023 | $17.58 | $17.66 | $17.36 | $17.65 | 6 746 519 |
| Jul 28, 2023 | $17.16 | $17.26 | $16.89 | $17.11 | 7 452 280 |
| Jul 27, 2023 | $17.30 | $17.44 | $17.03 | $17.12 | 7 774 546 |
| Jul 26, 2023 | $17.40 | $17.55 | $16.91 | $17.30 | 10 949 751 |
