Cleveland-Cliffs Inc (CLF) Historical Stock Data
17.31 ↑0.11 (0.64%)
As of May 7, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, CLF is down -0.64% a day on average. There have been 13 days where Cleveland-Cliffs Inc closed green and 17 days where CLF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 22.30 | 22.25 | ↓$0.05 (-0.22%) | 22.21 | 22.57 | 5.59M |
| 2024-04-04 | 22.91 | 22.42 | ↓$0.49 (-2.14%) | 22.33 | 22.97 | 5.07M |
| 2024-04-03 | 22.40 | 22.83 | ↑$0.43 (1.92%) | 22.32 | 22.84 | 6.29M |
| 2024-04-02 | 22.56 | 22.38 | ↓$0.18 (-0.80%) | 22.25 | 22.74 | 6.78M |
| 2024-04-01 | 22.95 | 22.69 | ↓$0.26 (-1.13%) | 22.58 | 22.95 | 5.90M |
| 2024-03-28 | 22.29 | 22.74 | ↑$0.45 (2.02%) | 22.25 | 22.78 | 6.64M |
| 2024-03-27 | 21.80 | 22.13 | ↑$0.33 (1.51%) | 21.64 | 22.22 | 7.24M |
| 2024-03-26 | 21.50 | 21.57 | ↑$0.07 (0.33%) | 21.40 | 21.83 | 4.34M |
Create an account or log in to view more rows.
$CLF Mindset is key
$CLF bear trap dude
$CLF bought more
$CLF time will come
$CLF ATH tomorrow we can do it
$CLF getting this mare ready to run today
$CLF buy more doomers!!!
$CLF super bullish
$CLF this board is on fire
$CLF still bullish