Cleveland-Cliffs Inc. Common Stockのデータ

Cleveland-Cliffs Inc. Common Stockの基本情報

名前 Cleveland-Cliffs Inc. Common Stock
ティッカー CLF
国 United States
上場年 nan
セクター Basic Industries

Cleveland-Cliffs Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.97 16.4 16.94 16.86 12188200.0 16.86
2021-02-12 16.82 16.28 16.56 16.6 11279900.0 16.6
2021-02-11 16.98 16.3 16.76 16.72 29578100.0 16.72
2021-02-10 16.75 15.72 16.05 16.62 44238500.0 16.62
2021-02-09 16.17 15.59 15.88 15.92 55817500.0 15.92
2021-02-08 17.37 16.84 17.0 17.33 10825200.0 17.33
2021-02-05 16.71 15.97 16.29 16.69 11311900.0 16.69
2021-02-04 16.04 15.12 15.25 15.99 10172500.0 15.99
2021-02-03 15.58 15.09 15.22 15.17 8246900.0 15.17
2021-02-02 15.81 15.02 15.78 15.18 8658200.0 15.18
2021-02-01 15.89 15.11 15.65 15.68 7471500.0 15.68
2021-01-29 16.68 15.13 16.5 15.34 15367600.0 15.34
2021-01-28 16.27 15.77 16.24 16.03 11008800.0 16.03
2021-01-27 16.54 14.66 15.06 15.71 18216400.0 15.71
2021-01-26 16.83 15.68 16.5 15.85 11654900.0 15.85
2021-01-25 17.34 16.24 17.09 16.58 14607900.0 16.58
2021-01-22 16.48 15.41 15.85 16.4 10353000.0 16.4
2021-01-21 17.29 16.28 17.09 16.32 11872400.0 16.32
2021-01-20 17.98 17.01 17.78 17.06 11235500.0 17.06
2021-01-19 18.18 17.17 17.29 17.75 15764200.0 17.75
2021-01-15 17.73 16.44 17.69 16.48 20578300.0 16.48
2021-01-14 18.42 17.69 17.95 18.15 11733900.0 18.15
2021-01-13 18.74 17.72 18.52 17.78 12517100.0 17.78
2021-01-12 18.77 17.99 18.35 18.56 11175000.0 18.56
2021-01-11 18.69 17.06 17.27 18.11 14999100.0 18.11
2021-01-08 18.06 17.23 17.74 18.04 15849300.0 18.04
2021-01-07 18.6 17.36 17.93 17.67 18574800.0 17.67
2021-01-06 17.73 15.77 16.0 17.42 27988700.0 17.42
2021-01-05 15.87 14.4 14.46 15.7 17867500.0 15.7
2021-01-04 15.02 14.17 14.89 14.42 13943600.0 14.42
2020-12-31 14.72 14.16 14.44 14.56 7232900.0 14.56
2020-12-30 14.7 13.76 13.82 14.53 13142800.0 14.53
2020-12-29 13.95 13.36 13.64 13.75 9824000.0 13.75
2020-12-28 14.38 13.62 14.29 13.66 9109900.0 13.66
2020-12-24 14.36 13.94 14.35 14.15 3734100.0 14.15
2020-12-23 14.65 13.88 13.9 14.2 11040500.0 14.2
2020-12-22 14.0 13.63 14.0 13.83 8893900.0 13.83
2020-12-21 13.98 13.06 13.21 13.85 10481600.0 13.85
2020-12-18 13.93 13.37 13.88 13.48 21907300.0 13.48
2020-12-17 14.14 13.72 13.84 13.92 10311100.0 13.92
2020-12-16 13.75 13.3 13.49 13.62 9038600.0 13.62
2020-12-15 13.63 12.82 13.5 13.54 10896500.0 13.54
2020-12-14 13.98 13.09 13.78 13.11 12151400.0 13.11
2020-12-11 14.07 13.29 13.8 13.59 14112100.0 13.59
2020-12-10 14.16 12.56 12.61 14.14 22299300.0 14.14
2020-12-09 13.64 12.37 13.21 12.66 20071400.0 12.66
2020-12-08 13.08 12.47 12.5 13.04 14268400.0 13.04
2020-12-07 13.07 12.36 12.48 12.59 11615900.0 12.59
2020-12-04 12.68 11.92 12.14 12.55 14690500.0 12.55
2020-12-03 12.6 11.69 12.57 11.99 20805800.0 11.99
2020-12-02 12.55 11.55 11.75 12.46 14739200.0 12.46
2020-12-01 11.97 11.31 11.48 11.86 14572300.0 11.86
2020-11-30 11.31 10.89 11.24 11.01 9600800.0 11.01
2020-11-27 11.6 11.25 11.41 11.29 7155500.0 11.29
2020-11-25 11.28 10.52 10.8 11.18 13120000.0 11.18
2020-11-24 11.1 10.12 10.18 10.85 22574300.0 10.85
2020-11-23 9.96 9.37 9.4 9.93 17623500.0 9.93
2020-11-20 9.5 9.15 9.16 9.23 14566300.0 9.23
2020-11-19 9.11 8.78 8.94 8.89 8441600.0 8.89
2020-11-18 9.34 8.94 9.17 8.94 9030000.0 8.94
2020-11-17 9.17 8.76 8.85 9.09 8478900.0 9.09
2020-11-16 9.0 8.61 8.64 9.0 13086200.0 9.0
2020-11-13 8.52 8.32 8.32 8.5 5105800.0 8.5
2020-11-12 8.43 8.1 8.22 8.22 6378600.0 8.22
2020-11-11 8.44 8.24 8.35 8.35 5056400.0 8.35
2020-11-10 8.69 8.26 8.69 8.32 8480300.0 8.32
2020-11-09 9.07 8.44 8.95 8.54 10508400.0 8.54
2020-11-06 8.55 8.22 8.35 8.36 5778900.0 8.36
2020-11-05 8.41 7.78 7.78 8.25 8852300.0 8.25
2020-11-04 8.12 7.59 8.09 7.71 13982700.0 7.71
2020-11-03 8.43 8.07 8.4 8.28 8947400.0 8.28
2020-11-02 8.39 8.19 8.39 8.3 5816300.0 8.3
2020-10-30 8.39 8.12 8.26 8.28 7007100.0 8.28
2020-10-29 8.39 7.82 7.88 8.3 8571100.0 8.3
2020-10-28 8.24 7.94 7.94 7.98 10158100.0 7.98
2020-10-27 8.49 8.21 8.4 8.36 9289900.0 8.36
2020-10-26 8.8 8.41 8.59 8.52 12012100.0 8.52
2020-10-23 9.04 8.15 8.5 8.67 21828900.0 8.67
2020-10-22 8.36 7.92 8.07 8.27 10935100.0 8.27
2020-10-21 8.18 7.8 7.86 7.99 7325900.0 7.99
2020-10-20 8.19 7.76 8.01 7.78 7678600.0 7.78
2020-10-19 8.18 7.55 7.64 7.85 12982600.0 7.85
2020-10-16 7.67 7.37 7.52 7.61 5875600.0 7.61
2020-10-15 7.57 7.21 7.25 7.49 5181900.0 7.49
2020-10-14 7.54 7.27 7.32 7.42 6862400.0 7.42
2020-10-13 7.45 7.19 7.36 7.28 7681900.0 7.28
2020-10-12 7.62 7.46 7.54 7.49 5391300.0 7.49
2020-10-09 7.91 7.45 7.82 7.55 12436900.0 7.55
2020-10-08 7.92 7.69 7.8 7.72 11461900.0 7.72
2020-10-07 7.82 7.36 7.43 7.7 16384100.0 7.7
2020-10-06 7.68 7.18 7.48 7.22 15109000.0 7.22
2020-10-05 7.53 7.13 7.13 7.44 12007800.0 7.44
2020-10-02 7.11 6.48 6.48 7.03 14398300.0 7.03
2020-10-01 6.73 6.39 6.48 6.7 12134600.0 6.7
2020-09-30 6.72 6.34 6.56 6.42 13446500.0 6.42
2020-09-29 6.79 6.31 6.56 6.57 16119800.0 6.57
2020-09-28 6.75 6.16 6.34 6.56 28137900.0 6.56
2020-09-25 5.97 5.48 5.66 5.88 8784200.0 5.88
2020-09-24 5.95 5.58 5.84 5.71 10565300.0 5.71
2020-09-23 6.2 5.87 6.05 5.87 9120400.0 5.87
2020-09-22 6.2 5.96 6.17 6.08 6937300.0 6.08
2020-09-21 6.73 6.02 6.69 6.19 17618200.0 6.19
2020-09-18 7.32 6.7 6.7 6.95 24261900.0 6.95
2020-09-17 6.73 6.18 6.28 6.68 12297100.0 6.68
2020-09-16 6.5 6.35 6.48 6.38 8422700.0 6.38
2020-09-15 6.58 6.34 6.37 6.42 6725700.0 6.42
2020-09-14 6.35 6.11 6.19 6.33 6640900.0 6.33
2020-09-11 6.3 6.04 6.18 6.08 9387600.0 6.08
2020-09-10 6.33 6.1 6.29 6.11 5076400.0 6.11
2020-09-09 6.35 6.17 6.31 6.24 5692200.0 6.24
2020-09-08 6.43 6.21 6.42 6.21 6909800.0 6.21
2020-09-04 6.7 6.35 6.69 6.59 6417100.0 6.59
2020-09-03 6.87 6.41 6.74 6.51 9351300.0 6.51
2020-09-02 6.82 6.64 6.78 6.81 8741600.0 6.81
2020-09-01 6.78 6.37 6.55 6.76 11624100.0 6.76
2020-08-31 6.71 6.45 6.54 6.58 12990800.0 6.58
2020-08-28 6.55 6.33 6.38 6.48 5694500.0 6.48
2020-08-27 6.55 6.2 6.47 6.32 6549300.0 6.32
2020-08-26 6.61 6.37 6.41 6.44 7730400.0 6.44
2020-08-25 6.45 6.13 6.33 6.41 7489000.0 6.41
2020-08-24 6.4 6.21 6.24 6.32 5144000.0 6.32
2020-08-21 6.37 6.07 6.3 6.13 6081300.0 6.13
2020-08-20 6.48 6.21 6.27 6.4 5166500.0 6.4
2020-08-19 6.66 6.38 6.41 6.41 7704400.0 6.41
2020-08-18 6.56 6.36 6.5 6.41 6526400.0 6.41
2020-08-17 6.46 6.19 6.21 6.45 8533300.0 6.45
2020-08-14 6.16 5.87 5.92 6.13 6668000.0 6.13
2020-08-13 6.01 5.84 5.89 5.99 8239100.0 5.99
2020-08-12 6.15 5.89 6.12 5.99 6265500.0 5.99
2020-08-11 6.29 5.98 6.12 6.0 11785900.0 6.0
2020-08-10 6.07 5.53 5.55 6.03 13567100.0 6.03
2020-08-07 5.5 5.33 5.49 5.48 8927000.0 5.48
2020-08-06 5.73 5.54 5.63 5.56 9095600.0 5.56
2020-08-05 5.73 5.54 5.59 5.67 7415400.0 5.67
2020-08-04 5.49 5.25 5.37 5.47 7804200.0 5.47
2020-08-03 5.45 5.2 5.25 5.41 10532900.0 5.41
2020-07-31 5.53 5.16 5.48 5.18 14832500.0 5.18
2020-07-30 5.9 5.33 5.75 5.67 20161700.0 5.67
2020-07-29 5.84 5.67 5.7 5.81 8334500.0 5.81
2020-07-28 5.88 5.63 5.82 5.65 5882400.0 5.65
2020-07-27 5.91 5.66 5.67 5.89 6752900.0 5.89
2020-07-24 5.72 5.56 5.7 5.65 6246600.0 5.65
2020-07-23 5.88 5.67 5.76 5.75 5185000.0 5.75
2020-07-22 5.83 5.72 5.79 5.79 5783000.0 5.79
2020-07-21 5.95 5.7 5.7 5.89 10010300.0 5.89
2020-07-20 5.71 5.56 5.67 5.65 6002100.0 5.65
2020-07-17 5.91 5.7 5.83 5.7 7132000.0 5.7
2020-07-16 6.0 5.79 5.95 5.82 8986100.0 5.82
2020-07-15 6.18 5.85 6.14 6.02 10881200.0 6.02
2020-07-14 6.07 5.56 5.61 6.01 13952200.0 6.01
2020-07-13 6.12 5.65 5.89 5.66 18110200.0 5.66
2020-07-10 5.77 4.95 5.01 5.74 26777200.0 5.74
2020-07-09 5.21 4.92 5.15 4.99 11077100.0 4.99
2020-07-08 5.38 5.08 5.34 5.15 8992700.0 5.15
2020-07-07 5.52 5.28 5.48 5.31 7851800.0 5.31
2020-07-06 5.61 5.38 5.61 5.58 9128500.0 5.58
2020-07-02 5.59 5.33 5.54 5.4 7372800.0 5.4
2020-07-01 5.58 5.21 5.54 5.37 11602300.0 5.37
2020-06-30 5.55 5.27 5.35 5.52 7108700.0 5.52
2020-06-29 5.55 5.33 5.35 5.4 6968400.0 5.4
2020-06-26 5.47 5.25 5.41 5.29 10032700.0 5.29
2020-06-25 5.5 5.28 5.33 5.5 7039900.0 5.5
2020-06-24 5.66 5.34 5.58 5.41 8864100.0 5.41
2020-06-23 5.87 5.68 5.86 5.7 6170900.0 5.7
2020-06-22 5.74 5.49 5.6 5.71 8487600.0 5.71
2020-06-19 6.07 5.59 6.06 5.6 17120700.0 5.6
2020-06-18 6.17 5.8 6.15 5.92 24373600.0 5.92
2020-06-17 6.72 6.44 6.55 6.44 14985300.0 6.44
2020-06-16 6.86 6.42 6.73 6.57 18354800.0 6.57
2020-06-15 6.27 5.91 5.92 6.13 11356600.0 6.13
2020-06-12 6.37 5.8 6.06 6.32 13156500.0 6.32
2020-06-11 6.25 5.55 6.05 5.6 15529400.0 5.6
2020-06-10 6.95 6.56 6.87 6.59 12053500.0 6.59
2020-06-09 6.96 6.55 6.8 6.83 11346100.0 6.83
2020-06-08 7.09 6.68 6.85 7.06 18274100.0 7.06
2020-06-05 6.63 6.23 6.3 6.48 17168400.0 6.48
2020-06-04 6.0 5.73 5.81 5.93 11521900.0 5.93
2020-06-03 5.92 5.7 5.73 5.8 11090600.0 5.8
2020-06-02 5.67 5.42 5.44 5.6 12786000.0 5.6
2020-06-01 5.44 5.2 5.22 5.32 9019600.0 5.32
2020-05-29 5.33 5.01 5.09 5.22 11719800.0 5.22
2020-05-28 5.58 5.09 5.5 5.16 12936400.0 5.16
2020-05-27 5.48 5.1 5.17 5.44 16414400.0 5.44
2020-05-26 5.04 4.82 4.86 4.97 13380100.0 4.97
2020-05-22 4.74 4.43 4.71 4.68 11271600.0 4.68
2020-05-21 4.85 4.62 4.7 4.71 10223400.0 4.71
2020-05-20 4.77 4.57 4.7 4.68 13400800.0 4.68
2020-05-19 4.72 4.34 4.37 4.61 15666000.0 4.61
2020-05-18 4.56 4.29 4.34 4.4 16156700.0 4.4
2020-05-15 4.18 3.92 4.06 4.1 15345900.0 4.1
2020-05-14 4.13 3.8 3.87 4.09 17761900.0 4.09
2020-05-13 4.44 3.97 4.42 4.05 15479100.0 4.05
2020-05-12 4.85 4.34 4.73 4.39 13447100.0 4.39
2020-05-11 4.78 4.42 4.77 4.69 14663700.0 4.69
2020-05-08 4.82 4.53 4.54 4.82 13140900.0 4.82
2020-05-07 4.52 4.37 4.41 4.45 10199500.0 4.45
2020-05-06 4.5 4.27 4.42 4.28 7543400.0 4.28
2020-05-05 4.61 4.35 4.45 4.38 12382400.0 4.38
2020-05-04 4.36 3.97 4.05 4.31 13577000.0 4.31
2020-05-01 4.32 3.96 4.2 4.18 15393700.0 4.18
2020-04-30 4.68 4.33 4.57 4.38 12159300.0 4.38
2020-04-29 4.9 4.38 4.38 4.7 17201100.0 4.7
2020-04-28 4.35 3.99 4.27 4.21 10516800.0 4.21
2020-04-27 4.2 3.83 3.86 4.07 9477400.0 4.07
2020-04-24 4.11 3.75 3.99 3.81 7625600.0 3.81
2020-04-23 4.13 3.68 3.68 3.92 14153400.0 3.92
2020-04-22 3.85 3.63 3.81 3.65 11495700.0 3.65
2020-04-21 3.66 3.3 3.33 3.65 12344900.0 3.65
2020-04-20 3.67 3.43 3.55 3.46 12295900.0 3.46
2020-04-17 3.8 3.63 3.7 3.71 11671300.0 3.71
2020-04-16 3.86 3.41 3.86 3.53 15349400.0 3.53
2020-04-15 4.1 3.55 4.1 3.8 26111600.0 3.8
2020-04-14 4.55 4.23 4.4 4.27 10784700.0 4.27
2020-04-13 4.67 4.31 4.65 4.44 8742800.0 4.44
2020-04-09 4.84 4.51 4.55 4.62 16825300.0 4.62
2020-04-08 4.47 4.16 4.2 4.34 9475100.0 4.34
2020-04-07 4.33 4.03 4.24 4.1 10591500.0 4.1
2020-04-06 4.15 3.88 3.97 4.05 11535000.0 4.05
2020-04-03 3.89 3.62 3.66 3.76 10724300.0 3.76
2020-04-02 3.99 3.56 3.77 3.74 10734000.0 3.74
2020-04-01 4.24 3.59 3.78 3.8 13135600.0 3.74
2020-03-31 4.28 3.63 3.75 3.95 20090600.0 3.89
2020-03-30 3.82 3.55 3.78 3.64 7947300.0 3.58
2020-03-27 3.89 3.6 3.7 3.8 10569700.0 3.74
2020-03-26 3.99 3.67 3.85 3.89 14560200.0 3.83
2020-03-25 3.95 3.39 3.75 3.74 17168600.0 3.68
2020-03-24 3.69 3.27 3.38 3.53 13786500.0 3.47
2020-03-23 3.43 3.01 3.15 3.07 17109500.0 3.02
2020-03-20 3.73 3.15 3.56 3.19 16300800.0 3.14
2020-03-19 3.63 2.63 3.18 3.4 16241000.0 3.35
2020-03-18 3.99 2.98 3.87 3.12 19128200.0 3.07
2020-03-17 4.27 3.96 4.04 4.12 16300200.0 4.05
2020-03-16 4.28 3.97 4.05 3.98 15823600.0 3.92
2020-03-13 4.87 4.12 4.35 4.87 18223000.0 4.79
2020-03-12 4.25 3.73 4.05 4.06 20391900.0 4.0
2020-03-11 4.73 4.37 4.7 4.49 20112100.0 4.42
2020-03-10 5.04 4.4 4.93 4.82 11661200.0 4.74
2020-03-09 4.98 4.5 4.52 4.65 13229500.0 4.58
2020-03-06 5.71 5.01 5.27 5.18 14752600.0 5.1
2020-03-05 5.62 5.32 5.53 5.46 10393800.0 5.37
2020-03-04 5.74 5.5 5.67 5.72 10835200.0 5.63
2020-03-03 6.12 5.45 5.95 5.55 16649400.0 5.46
2020-03-02 5.92 5.48 5.84 5.92 17669700.0 5.83
2020-02-28 5.89 5.38 5.43 5.81 17390700.0 5.72
2020-02-27 6.12 5.72 6.09 5.73 21141800.0 5.64
2020-02-26 6.59 6.29 6.46 6.35 14375700.0 6.25
2020-02-25 6.8 6.26 6.78 6.46 17276600.0 6.36
2020-02-24 6.85 6.65 6.81 6.74 15040200.0 6.63
2020-02-21 7.22 7.05 7.16 7.09 7187200.0 6.98
2020-02-20 7.35 6.84 7.35 7.19 26456600.0 7.08
2020-02-19 7.72 7.47 7.47 7.6 8713500.0 7.48
2020-02-18 7.56 7.32 7.35 7.47 7480600.0 7.35