Cleveland-Cliffs Inc (CLF) Historical Stock Data
9.38 ↑0.05 (0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLF is down -1.28% a day on average. There have been 11 days where Cleveland-Cliffs Inc closed green and 19 days where CLF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.24 | 9.38 | ↑$0.14 (1.52%) | 9.20 | 9.59 | 49.67M |
| 2024-12-19 | 9.65 | 9.33 | ↓$0.32 (-3.32%) | 9.13 | 9.82 | 21.22M |
| 2024-12-18 | 9.93 | 9.54 | ↓$0.39 (-3.93%) | 9.51 | 10.20 | 16.92M |
| 2024-12-17 | 9.91 | 9.89 | ↓$0.02 (-0.20%) | 9.62 | 10.00 | 16.29M |
| 2024-12-16 | 10.12 | 9.95 | ↓$0.17 (-1.68%) | 9.90 | 10.18 | 18.07M |
| 2024-12-13 | 10.92 | 10.21 | ↓$0.71 (-6.50%) | 10.18 | 11.09 | 25.96M |
| 2024-12-12 | 11.43 | 10.96 | ↓$0.47 (-4.11%) | 10.77 | 11.58 | 27.83M |
| 2024-12-11 | 12.28 | 11.77 | ↓$0.51 (-4.15%) | 11.74 | 12.29 | 12.42M |
| 2024-12-10 | 12.25 | 12.22 | ↓$0.03 (-0.24%) | 11.86 | 12.25 | 14.64M |
| 2024-12-09 | 12.16 | 12.28 | ↑$0.12 (0.99%) | 12.06 | 12.70 | 12.84M |
| 2024-12-06 | 12.18 | 11.84 | ↓$0.34 (-2.79%) | 11.70 | 12.25 | 10.54M |
| 2024-12-05 | 12.48 | 12.06 | ↓$0.42 (-3.37%) | 11.88 | 12.54 | 11.87M |
| 2024-12-04 | 12.85 | 12.44 | ↓$0.41 (-3.19%) | 12.38 | 12.96 | 10.99M |
| 2024-12-03 | 13.18 | 12.90 | ↓$0.28 (-2.12%) | 12.71 | 13.22 | 14.43M |
| 2024-12-02 | 12.80 | 12.83 | ↑$0.03 (0.23%) | 12.63 | 13.12 | 11.19M |
| 2024-11-29 | 12.31 | 12.45 | ↑$0.14 (1.14%) | 12.24 | 12.72 | 6.85M |
| 2024-11-27 | 12.12 | 12.14 | ↑$0.02 (0.17%) | 12.05 | 12.59 | 8.63M |
| 2024-11-26 | 12.54 | 12.05 | ↓$0.49 (-3.91%) | 11.96 | 12.80 | 14.60M |
| 2024-11-25 | 12.50 | 12.49 | ↓$0.01 (-0.08%) | 12.39 | 12.88 | 11.62M |
| 2024-11-22 | 11.88 | 12.46 | ↑$0.58 (4.88%) | 11.80 | 12.50 | 12.36M |
| 2024-11-21 | 11.74 | 11.88 | ↑$0.14 (1.19%) | 11.44 | 12.00 | 10.32M |
| 2024-11-20 | 11.44 | 11.66 | ↑$0.22 (1.92%) | 11.44 | 12.05 | 13.75M |
| 2024-11-19 | 11.10 | 11.44 | ↑$0.34 (3.06%) | 11.02 | 11.57 | 11.08M |
| 2024-11-18 | 11.06 | 11.23 | ↑$0.17 (1.54%) | 10.99 | 11.38 | 11.89M |
| 2024-11-15 | 11.53 | 11.04 | ↓$0.49 (-4.25%) | 10.96 | 11.60 | 15.96M |
| 2024-11-14 | 11.94 | 11.46 | ↓$0.48 (-4.02%) | 11.45 | 12.08 | 11.95M |
| 2024-11-13 | 11.91 | 11.92 | ↑$0.01 (0.08%) | 11.75 | 12.03 | 12.03M |
| 2024-11-12 | 12.33 | 11.98 | ↓$0.35 (-2.84%) | 11.79 | 12.40 | 17M |
| 2024-11-11 | 12.87 | 12.52 | ↓$0.35 (-2.72%) | 12.51 | 12.98 | 14.46M |
| 2024-11-08 | 13.10 | 12.87 | ↓$0.23 (-1.76%) | 12.78 | 13.18 | 15.21M |
Create an account or log in to view more rows.
$CLF looking good today??
$CLF more calls coming in
$CLF Beautiful!! 😀
$CLF i'm out of slaps for the day
$CLF ready to explode
$CLF do u adivise to buy more monday
$CLF Shorts are calling in all the favors
$CLF bought more
$CLF Holding Strong since January ??????????
$CLF Algorithms are playing games