Cleveland-Cliffs

CLF
🏛️ usa →
12.75
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 16.31 16.50 15.93 16.11 7.5M
2022-12-29 16.42 16.65 16.13 16.49 10.5M
2022-12-28 17.30 17.31 16.14 16.25 10.8M
2022-12-27 17.06 17.56 16.90 17.32 9.0M
2022-12-23 17.08 17.37 16.66 16.90 12.9M
2022-12-22 16.07 16.94 16.00 16.92 27.1M
2022-12-21 14.70 15.26 14.61 15.13 9.7M
2022-12-20 14.42 14.86 14.28 14.39 12.0M
2022-12-19 15.11 15.25 14.22 14.32 10.4M
2022-12-16 14.92 15.48 14.74 15.13 28.2M
2022-12-15 15.25 15.37 14.60 15.02 14.7M
2022-12-14 15.72 15.91 15.43 15.66 9.1M
2022-12-13 16.35 16.56 15.75 15.92 14.6M
2022-12-12 15.41 15.68 15.08 15.66 8.5M
2022-12-09 16.13 16.40 15.49 15.50 8.8M
2022-12-08 16.24 16.65 16.05 16.16 8.7M
2022-12-07 15.91 16.47 15.81 15.83 10.3M
2022-12-06 16.00 16.17 15.67 16.12 12.6M
2022-12-05 16.50 16.61 15.74 15.78 12.5M
2022-12-02 15.61 16.50 15.60 16.42 13.6M
2022-12-01 15.49 16.16 15.49 15.86 11.5M
2022-11-30 15.40 15.58 14.77 15.48 13.2M
2022-11-29 15.50 15.75 15.11 15.14 7.3M
2022-11-28 15.43 15.96 14.87 15.08 14.1M
2022-11-25 15.77 16.09 15.61 15.70 5.0M
2022-11-23 15.45 15.93 15.25 15.90 8.3M
2022-11-22 15.19 15.96 15.02 15.59 14.2M
2022-11-21 14.10 15.18 13.93 15.07 15.1M
2022-11-18 14.92 14.93 14.14 14.33 9.2M
2022-11-17 14.82 15.09 14.53 14.75 10.1M
2022-11-16 15.06 15.45 14.87 15.29 10.0M
2022-11-15 15.78 15.93 15.35 15.42 12.2M
2022-11-14 14.86 15.80 14.80 15.58 13.5M
2022-11-11 14.30 15.40 14.30 15.11 18.4M
2022-11-10 13.65 14.01 13.53 13.96 12.3M
2022-11-09 13.69 13.81 13.02 13.05 8.7M
2022-11-08 13.70 14.29 13.53 13.90 13.0M
2022-11-07 13.18 13.72 12.99 13.61 13.9M
2022-11-04 12.55 13.18 12.50 13.02 18.8M
2022-11-03 12.08 12.23 11.83 11.87 13.5M
2022-11-02 12.95 13.03 12.21 12.24 24.7M
2022-11-01 13.31 13.58 12.97 13.35 15.1M
2022-10-31 13.37 13.51 12.99 12.99 16.4M
2022-10-28 13.79 13.91 13.26 13.45 18.6M
2022-10-27 14.67 14.70 13.84 13.91 19.4M
2022-10-26 14.44 15.39 14.26 14.76 14.8M
2022-10-25 13.91 14.53 13.27 14.30 38.7M
2022-10-24 15.98 16.05 15.42 15.53 17.4M
2022-10-21 15.26 16.46 15.17 16.34 15.6M
2022-10-20 14.73 15.75 14.56 15.16 16.6M
2022-10-19 15.13 15.38 14.72 14.82 9.1M
2022-10-18 15.04 15.30 14.85 15.16 12.1M
2022-10-17 14.87 15.16 14.71 14.89 9.9M
2022-10-14 15.41 15.45 14.41 14.45 10.3M
2022-10-13 14.73 15.60 14.49 15.33 12.6M
2022-10-12 15.25 15.34 14.81 15.20 9.2M
2022-10-11 15.35 15.71 15.10 15.35 10.1M
2022-10-10 15.08 15.71 15.08 15.59 10.9M
2022-10-07 14.79 15.04 14.65 14.83 9.5M
2022-10-06 15.00 15.57 14.94 14.97 10.9M
2022-10-05 15.01 15.52 14.86 15.41 9.3M
2022-10-04 14.97 15.49 14.94 15.47 12.6M
2022-10-03 13.87 14.76 13.86 14.62 15.3M
2022-09-30 13.63 14.02 13.43 13.47 10.0M
2022-09-29 13.86 13.97 13.39 13.77 9.8M
2022-09-28 13.47 14.05 13.13 13.98 12.3M
2022-09-27 13.36 13.71 13.28 13.60 13.0M
2022-09-26 13.08 13.65 13.02 13.08 14.9M
2022-09-23 13.56 13.66 12.90 13.27 20.2M
2022-09-22 14.49 14.62 13.97 14.10 15.1M
2022-09-21 14.73 14.90 14.26 14.28 12.9M
2022-09-20 14.60 14.77 14.41 14.56 13.5M
2022-09-19 14.68 15.30 14.68 15.02 13.0M
2022-09-16 14.96 15.15 14.83 15.00 21.5M
2022-09-15 15.46 16.03 15.15 15.23 18.0M
2022-09-14 16.33 16.39 15.18 15.35 26.9M
2022-09-13 17.46 17.80 16.68 16.78 15.8M
2022-09-12 18.87 19.05 18.01 18.03 13.0M
2022-09-09 17.86 18.85 17.86 18.73 15.9M
2022-09-08 17.05 17.90 16.98 17.63 13.4M
2022-09-07 16.94 17.40 16.54 17.29 12.6M
2022-09-06 17.06 17.47 16.88 17.30 12.1M
2022-09-02 17.06 17.39 16.70 16.81 10.9M
2022-09-01 16.69 16.82 16.16 16.61 13.8M
2022-08-31 17.57 17.77 17.20 17.27 12.7M
2022-08-30 18.63 18.74 17.44 17.60 11.5M
2022-08-29 18.42 19.14 18.16 18.55 9.9M
2022-08-26 19.47 19.90 18.62 18.73 12.4M
2022-08-25 18.53 19.43 18.40 19.39 9.6M
2022-08-24 17.60 18.42 17.46 18.24 11.4M
2022-08-23 17.40 18.38 17.40 17.88 12.4M
2022-08-22 17.35 17.46 16.99 17.27 10.5M
2022-08-19 18.02 18.13 17.68 17.79 8.5M
2022-08-18 18.66 18.79 18.29 18.45 8.8M
2022-08-17 19.19 19.19 18.35 18.47 13.4M
2022-08-16 19.53 19.82 19.28 19.66 8.2M
2022-08-15 19.25 19.30 18.85 19.23 8.9M
2022-08-12 19.45 19.75 19.25 19.67 9.3M
2022-08-11 20.09 20.37 19.33 19.45 12.2M
2022-08-10 19.55 19.90 19.25 19.75 10.0M
2022-08-09 18.67 19.07 18.53 19.03 10.7M
2022-08-08 18.57 19.11 18.35 18.57 13.5M
2022-08-05 17.73 18.79 17.66 18.31 12.4M
2022-08-04 17.18 18.33 17.05 17.94 16.6M
2022-08-03 17.09 17.25 16.90 17.12 9.9M
2022-08-02 17.28 17.38 16.64 17.05 13.2M
2022-08-01 17.42 17.62 17.11 17.51 13.0M
2022-07-29 17.19 17.75 16.93 17.71 13.2M
2022-07-28 16.84 17.23 16.52 16.95 14.6M
2022-07-27 16.38 16.84 15.81 16.65 20.5M
2022-07-26 16.45 16.78 16.19 16.34 13.4M
2022-07-25 15.74 16.64 15.74 16.56 20.0M
2022-07-22 17.10 17.20 15.49 15.62 32.5M
2022-07-21 16.80 17.20 16.45 17.14 24.7M
2022-07-20 16.50 16.80 16.28 16.60 13.3M
2022-07-19 15.61 16.48 15.55 16.45 15.5M
2022-07-18 15.43 15.88 15.41 15.53 13.5M
2022-07-15 14.62 15.00 14.38 14.99 14.7M
2022-07-14 15.00 15.09 14.32 14.52 21.3M
2022-07-13 14.90 15.59 14.77 15.56 16.3M
2022-07-12 14.99 15.60 14.90 15.09 15.0M
2022-07-11 15.19 15.83 15.09 15.10 14.4M
2022-07-08 15.92 15.98 15.10 15.47 17.6M
2022-07-07 15.81 16.17 15.68 15.72 17.5M
2022-07-06 15.00 15.43 14.75 15.19 22.3M
2022-07-05 15.19 15.36 14.68 15.18 22.5M
2022-07-01 15.13 15.84 14.95 15.76 27.5M
2022-06-30 15.18 15.57 14.75 15.37 26.1M
2022-06-29 16.07 16.12 15.16 15.65 16.1M
2022-06-28 16.52 16.79 15.80 15.90 14.3M
2022-06-27 16.95 17.10 16.25 16.36 16.1M
2022-06-24 15.90 16.62 15.71 16.48 19.5M
2022-06-23 16.29 16.33 15.31 15.68 20.4M
2022-06-22 16.00 16.62 15.86 16.27 15.8M
2022-06-21 17.48 17.68 16.74 16.76 14.9M
2022-06-17 17.09 17.39 16.61 17.09 26.3M
2022-06-16 17.35 17.42 16.66 16.91 20.8M
2022-06-15 17.83 18.45 17.47 18.05 21.8M
2022-06-14 18.01 18.33 17.42 17.64 21.6M
2022-06-13 18.66 18.78 17.82 18.14 23.1M
2022-06-10 20.04 20.29 19.52 19.64 18.4M
2022-06-09 22.10 22.13 20.63 20.64 21.0M
2022-06-08 23.45 23.76 22.31 22.50 17.5M
2022-06-07 23.06 23.91 22.82 23.91 10.9M
2022-06-06 23.21 23.36 22.61 23.32 11.6M
2022-06-03 23.08 23.29 22.57 22.98 12.4M
2022-06-02 23.89 24.35 23.25 23.52 12.9M
2022-06-01 23.29 23.92 22.54 23.45 18.1M
2022-05-31 24.30 24.66 23.05 23.18 58.2M
2022-05-27 23.73 24.61 23.53 24.57 17.7M
2022-05-26 22.70 23.64 22.70 23.46 14.2M
2022-05-25 22.20 22.80 21.86 22.68 13.3M
2022-05-24 22.43 22.82 21.90 22.62 15.4M
2022-05-23 22.21 23.12 22.10 23.01 16.5M
2022-05-20 22.15 22.33 20.96 21.79 16.2M
2022-05-19 21.00 22.06 20.87 21.59 14.8M
2022-05-18 22.29 22.55 21.00 21.17 14.1M
2022-05-17 22.31 22.79 21.95 22.57 13.1M
2022-05-16 22.14 22.66 21.51 21.61 11.9M
2022-05-13 21.70 22.43 21.59 21.73 14.9M
2022-05-12 20.82 21.74 20.30 21.24 19.4M
2022-05-11 22.50 22.78 21.35 21.40 15.2M
2022-05-10 22.32 22.72 21.27 22.02 17.8M
2022-05-09 23.24 23.55 22.11 22.21 20.7M
2022-05-06 24.86 25.07 23.79 24.12 17.8M
2022-05-05 26.81 27.12 24.57 25.03 17.3M
2022-05-04 26.13 27.07 25.51 27.01 13.3M
2022-05-03 25.60 26.72 25.60 26.17 12.8M
2022-05-02 25.38 25.94 24.86 25.92 17.6M
2022-04-29 27.75 27.99 25.40 25.49 22.7M
2022-04-28 27.71 27.77 26.58 27.44 16.7M
2022-04-27 27.23 27.99 26.79 27.44 18.7M
2022-04-26 27.91 28.12 26.35 26.56 24.3M
2022-04-25 27.75 28.59 26.22 27.74 40.0M
2022-04-22 31.33 32.72 28.48 28.95 53.5M
2022-04-21 30.56 31.66 29.19 29.58 25.1M
2022-04-20 31.27 31.74 30.26 30.56 12.6M
2022-04-19 30.59 31.45 30.10 31.43 11.2M
2022-04-18 31.18 31.27 30.04 30.76 13.5M
2022-04-14 31.93 32.53 30.74 30.84 15.6M
2022-04-13 31.17 32.04 30.81 32.02 13.2M
2022-04-12 30.95 31.75 30.60 30.80 14.4M
2022-04-11 30.55 30.96 29.66 30.45 12.4M
2022-04-08 31.66 31.99 30.69 30.77 13.2M
2022-04-07 30.94 31.73 30.26 31.39 16.1M
2022-04-06 32.20 32.41 27.50 31.09 20.5M
2022-04-05 32.65 34.04 32.36 32.54 21.9M
2022-04-04 32.39 32.61 31.79 32.45 12.3M
2022-04-01 32.46 33.25 31.31 32.36 16.9M
2022-03-31 32.18 33.20 32.04 32.21 15.6M
2022-03-30 32.75 33.04 31.77 32.13 16.3M
2022-03-29 31.49 32.04 30.24 31.97 26.2M
2022-03-28 32.60 33.20 32.01 33.07 17.5M
2022-03-25 32.24 33.34 31.72 33.00 22.7M
2022-03-24 29.55 32.90 29.44 32.67 52.0M
2022-03-23 28.61 29.70 28.30 29.16 17.2M
2022-03-22 28.90 29.19 28.33 28.39 18.9M
2022-03-21 27.94 29.12 27.79 28.69 22.2M
2022-03-18 27.27 27.62 26.53 27.47 25.0M
2022-03-17 26.26 27.72 26.18 27.45 26.4M
2022-03-16 25.86 26.84 25.45 26.18 24.7M
2022-03-15 24.83 25.42 23.98 25.34 21.5M
2022-03-14 25.66 25.95 24.86 25.11 23.3M
2022-03-11 25.73 26.75 25.47 25.86 26.0M
2022-03-10 24.92 26.53 24.68 26.44 28.4M
2022-03-09 23.85 24.90 23.37 24.71 31.9M
2022-03-08 25.07 25.50 23.51 23.68 37.4M
2022-03-07 26.00 27.79 25.23 26.06 43.1M
2022-03-04 25.28 26.44 24.88 25.95 45.2M
2022-03-03 23.90 25.59 23.64 25.41 43.3M
2022-03-02 23.55 23.98 23.29 23.62 22.8M
2022-03-01 22.59 23.50 22.21 23.30 32.5M
2022-02-28 21.33 22.38 21.29 22.36 24.1M
2022-02-25 19.51 21.54 19.48 21.51 33.3M
2022-02-24 17.79 19.44 17.71 19.40 18.5M
2022-02-23 19.31 19.48 18.60 18.74 14.0M
2022-02-22 19.00 19.74 18.97 19.19 14.7M
2022-02-18 19.25 19.62 19.01 19.09 14.9M
2022-02-17 19.58 19.83 18.94 19.18 15.8M
2022-02-16 19.49 20.16 19.46 19.86 14.5M
2022-02-15 18.71 20.00 18.54 19.77 22.4M
2022-02-14 19.05 19.25 18.36 18.47 21.3M
2022-02-11 19.53 20.87 18.71 18.92 51.8M
2022-02-10 20.30 21.53 20.23 20.95 24.2M
2022-02-09 20.01 20.81 19.86 20.70 16.8M
2022-02-08 19.25 19.88 19.14 19.87 14.8M
2022-02-07 19.10 19.38 18.71 19.00 13.5M
2022-02-04 18.63 19.02 18.39 18.87 13.8M
2022-02-03 18.56 19.35 18.43 18.75 16.7M
2022-02-02 18.30 18.98 17.89 18.87 20.3M
2022-02-01 17.53 18.43 17.42 18.43 23.0M
2022-01-31 16.60 17.22 16.54 17.14 20.1M
2022-01-28 16.24 16.67 15.91 16.67 23.0M
2022-01-27 16.63 16.99 15.99 16.21 24.4M
2022-01-26 17.40 17.53 16.11 16.26 35.7M
2022-01-25 16.50 17.06 16.23 16.85 26.7M
2022-01-24 16.33 17.18 15.81 17.11 35.5M
2022-01-21 18.51 18.53 16.97 16.98 50.8M
2022-01-20 19.50 20.09 18.76 18.81 26.6M
2022-01-19 20.95 21.03 19.50 19.55 24.7M
2022-01-18 21.73 21.76 20.40 20.59 20.5M
2022-01-14 21.86 22.33 21.63 22.05 13.4M
2022-01-13 22.92 23.20 22.12 22.21 16.7M
2022-01-12 22.73 23.41 22.47 23.07 16.5M
2022-01-11 22.00 22.31 21.58 22.20 18.1M
2022-01-10 23.39 23.66 22.37 22.65 14.9M
2022-01-07 23.53 23.91 23.01 23.34 13.6M
2022-01-06 24.07 24.21 23.20 23.30 19.1M
2022-01-05 23.00 24.67 22.99 23.79 39.8M
2022-01-04 22.00 22.79 21.75 22.62 22.4M
2022-01-03 22.10 22.54 21.68 21.73 16.6M