Cleveland-Cliffs Inc (CLF) Historical Stock Data
17.51 ↓0.16 (-0.91%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CLF is down -0.70% a day on average. There have been 12 days where Cleveland-Cliffs Inc closed green and 18 days where CLF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 17.70 | 17.51 | ↓$0.19 (-1.07%) | 17.38 | 17.72 | 5.14M |
| 2024-05-16 | 17.91 | 17.67 | ↓$0.24 (-1.34%) | 17.65 | 18.03 | 4.48M |
| 2024-05-15 | 17.99 | 17.88 | ↓$0.11 (-0.61%) | 17.64 | 18.10 | 6.02M |
| 2024-05-14 | 17.89 | 17.80 | ↓$0.09 (-0.50%) | 17.72 | 18.04 | 5.96M |
| 2024-05-13 | 17.35 | 17.70 | ↑$0.35 (2.02%) | 17.35 | 17.80 | 7.05M |
| 2024-05-10 | 17.50 | 17.32 | ↓$0.18 (-1.03%) | 17.26 | 17.57 | 5.12M |
| 2024-05-09 | 17.19 | 17.45 | ↑$0.26 (1.51%) | 17.19 | 17.57 | 6.17M |
| 2024-05-08 | 17.12 | 17.24 | ↑$0.12 (0.70%) | 17.06 | 17.24 | 6.27M |
| 2024-05-07 | 17.25 | 17.31 | ↑$0.06 (0.35%) | 17.25 | 17.64 | 7.59M |
| 2024-05-06 | 17.78 | 17.20 | ↓$0.58 (-3.26%) | 17.13 | 17.95 | 8.78M |
| 2024-05-03 | 17.44 | 17.60 | ↑$0.16 (0.92%) | 17.31 | 17.66 | 6.88M |
| 2024-05-02 | 16.97 | 17.28 | ↑$0.31 (1.83%) | 16.87 | 17.29 | 8.43M |
| 2024-05-01 | 16.98 | 16.70 | ↓$0.28 (-1.65%) | 16.50 | 17.08 | 15.89M |
| 2024-04-30 | 17.88 | 16.90 | ↓$0.98 (-5.48%) | 16.85 | 18.00 | 14.32M |
| 2024-04-29 | 17.90 | 18.06 | ↑$0.16 (0.89%) | 17.90 | 18.20 | 8.68M |
| 2024-04-26 | 18.24 | 17.88 | ↓$0.36 (-1.97%) | 17.84 | 18.31 | 9.28M |
| 2024-04-25 | 18.07 | 18.23 | ↑$0.16 (0.89%) | 17.72 | 18.41 | 14.33M |
| 2024-04-24 | 18.53 | 18.32 | ↓$0.21 (-1.13%) | 18.15 | 18.82 | 14.39M |
| 2024-04-23 | 19.92 | 18.55 | ↓$1.37 (-6.88%) | 18.42 | 20.04 | 32.35M |
| 2024-04-22 | 20.72 | 20.85 | ↑$0.13 (0.63%) | 20.52 | 21.15 | 7.87M |
| 2024-04-19 | 20.75 | 20.81 | ↑$0.06 (0.29%) | 20.52 | 21.02 | 7.24M |
| 2024-04-18 | 21.29 | 20.83 | ↓$0.46 (-2.16%) | 20.69 | 21.32 | 8.34M |
| 2024-04-17 | 21.40 | 21.21 | ↓$0.19 (-0.89%) | 21.17 | 21.79 | 9.06M |
| 2024-04-16 | 20.85 | 21.04 | ↑$0.19 (0.91%) | 20.59 | 21.14 | 6.65M |
| 2024-04-15 | 21.92 | 21.24 | ↓$0.68 (-3.10%) | 21.20 | 22.04 | 4.73M |
| 2024-04-12 | 22.17 | 21.64 | ↓$0.53 (-2.39%) | 21.62 | 22.24 | 6.25M |
| 2024-04-11 | 22.32 | 22.14 | ↓$0.18 (-0.81%) | 21.92 | 22.39 | 5.37M |
| 2024-04-10 | 21.52 | 22.30 | ↑$0.78 (3.62%) | 21.40 | 22.31 | 7.57M |
| 2024-04-09 | 22.09 | 21.91 | ↓$0.18 (-0.81%) | 21.56 | 22.32 | 10.85M |
| 2024-04-08 | 22.50 | 22.42 | ↓$0.08 (-0.36%) | 22.35 | 22.67 | 3.85M |
Create an account or log in to view more rows.
$CLF run it!
$CLF the bulls in here
$CLF trash
$CLF we had no volume for days before the last big rip
$CLF death cross will complete today
$CLF Algorithms are playing games
$CLF buy the dip were blasting off
$CLF watch for another rejection up here
$CLF this is my only green stonk!
I really like this stonk.
$CLF buy more doomers!!!