Cleveland Cliffs Inc (1CVA)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.835 | -8.70426352549 | 9.593 | 9.593 | 8.758 | 90 | 9.03633333 | DE |
| 4 | -2.916 | -24.9785848895 | 11.674 | 11.674 | 8.758 | 127 | 10.40457895 | DE |
| 12 | -3.726 | -29.84620314 | 12.484 | 12.484 | 8.758 | 2996 | 10.88166489 | DE |
| 26 | -5.592 | -38.968641115 | 14.35 | 14.35 | 8.758 | 1963 | 10.74188908 | DE |
| 52 | -11.202 | -56.122244489 | 19.96 | 20.305 | 8.758 | 1611 | 11.34810083 | DE |
| 156 | -11.202 | -56.122244489 | 19.96 | 20.305 | 8.758 | 1611 | 11.34810083 | DE |
| 260 | -11.202 | -56.122244489 | 19.96 | 20.305 | 8.758 | 1611 | 11.34810083 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 8.7579999 | 0 | 0.00 | 8.7579999 | 8.7579999 | 8.7579999 | 0 |
| 1734713700 | 8.7579999 | -0.84 | -8.70 | 8.7579999 | 8.7579999 | 8.7579999 | 120 |
| 1734627300 | 9.593 | 0 | 0.00 | 9.593 | 9.593 | 9.593 | 0 |
| 1734540900 | 9.593 | -2.04 | -17.56 | 9.593 | 9.593 | 9.593 | 60 |
| 1734454500 | 11.636 | 0 | 0.00 | 11.636 | 11.636 | 11.636 | 0 |
| 1734368100 | 11.636 | 0 | 0.00 | 11.636 | 11.636 | 11.636 | 0 |
| 1734108900 | 11.636 | 0 | 0.00 | 11.636 | 11.636 | 11.636 | 0 |
| 1734022500 | 11.636 | 0 | 0.00 | 11.636 | 11.636 | 11.636 | 0 |
| 1733936100 | 11.636 | 0 | 0.00 | 11.636 | 11.636 | 11.636 | 0 |
| 1733849700 | 11.636 | 0 | 0.00 | 11.636 | 11.636 | 11.636 | 0 |
| 1733763300 | 11.636 | 0 | 0.00 | 11.636 | 11.636 | 11.636 | 0 |
| 1733504100 | 11.636 | 0 | 0.00 | 11.636 | 11.636 | 11.636 | 0 |
| 1733417700 | 11.636 | 0 | 0.00 | 11.636 | 11.636 | 11.636 | 0 |
| 1733331300 | 11.636 | 0 | 0.00 | 11.636 | 11.636 | 11.636 | 0 |
| 1733244900 | 11.636 | 0 | 0.00 | 11.636 | 11.636 | 11.636 | 0 |
| 1733158500 | 11.636 | 0 | 0.00 | 11.636 | 11.636 | 11.636 | 0 |
| 1732899300 | 11.636 | 0.76 | 7.03 | 11.674 | 11.674 | 11.636 | 200 |
| 1732812900 | 10.872 | 0 | 0.00 | 10.872 | 10.872 | 10.872 | 0 |
| 1732726500 | 10.872 | 0 | 0.00 | 10.872 | 10.872 | 10.872 | 0 |
| 1732640100 | 10.872 | 0 | 0.00 | 10.872 | 10.872 | 10.872 | 0 |
| 1732553700 | 10.872 | 0 | 0.00 | 10.872 | 10.872 | 10.872 | 0 |
| 1732294500 | 10.872 | 0 | 0.00 | 10.872 | 10.872 | 10.872 | 0 |
| 1732208100 | 10.872 | 0 | 0.00 | 10.872 | 10.872 | 10.872 | 0 |
| 1732121700 | 10.872 | 0 | 0.00 | 10.872 | 10.872 | 10.872 | 0 |
| 1732035300 | 10.872 | 0 | 0.00 | 10.872 | 10.872 | 10.872 | 0 |
| 1731948900 | 10.872 | 0 | 0.00 | 10.872 | 10.872 | 10.872 | 0 |
| 1731689700 | 10.872 | 0 | 0.00 | 10.872 | 10.872 | 10.872 | 0 |
| 1731603300 | 10.872 | 0 | 0.00 | 10.872 | 10.872 | 10.872 | 0 |
| 1731516900 | 10.872 | 0 | 0.00 | 10.872 | 10.872 | 10.872 | 0 |
| 1731430500 | 10.872 | 0 | 0.00 | 10.872 | 10.872 | 10.872 | 0 |
| 1731344100 | 10.872 | 0 | 0.00 | 10.872 | 10.872 | 10.872 | 0 |
| 1731084900 | 10.872 | 0 | 0.00 | 10.872 | 10.872 | 10.872 | 0 |
| 1730998500 | 10.872 | 0 | 0.00 | 10.872 | 10.872 | 10.872 | 0 |
| 1730912100 | 10.872 | 0 | 0.00 | 10.872 | 10.872 | 10.872 | 0 |
| 1730825700 | 10.872 | -1.61 | -12.91 | 11.016 | 11.212 | 10.502 | 14400 |
| 1730735700 | 12.484 | 0 | 0.00 | 12.484 | 12.484 | 12.484 | 0 |
| 1730476500 | 12.484 | 0 | 0.00 | 12.484 | 12.484 | 12.484 | 0 |
| 1730390100 | 12.484 | 0 | 0.00 | 12.484 | 12.484 | 12.484 | 0 |
| 1730303700 | 12.484 | 0 | 0.00 | 12.484 | 12.484 | 12.484 | 0 |
| 1730217300 | 12.484 | 0 | 0.00 | 12.484 | 12.484 | 12.484 | 0 |
| 1730130900 | 12.484 | 0 | 0.00 | 12.484 | 12.484 | 12.484 | 0 |
| 1729871700 | 12.484 | 0 | 0.00 | 12.484 | 12.484 | 12.484 | 0 |
| 1729785300 | 12.484 | 0 | 0.00 | 12.484 | 12.484 | 12.484 | 0 |
| 1729698900 | 12.484 | 0 | 0.00 | 12.484 | 12.484 | 12.484 | 0 |
| 1729612500 | 12.484 | 1.72 | 15.96 | 12.484 | 12.484 | 12.484 | 200 |
| 1729497600 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1729238400 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1729152000 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1729065600 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1728979200 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1728892800 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1728633600 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1728547200 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1728460800 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1728374400 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1728288000 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1728028800 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1727942400 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1727856000 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1727769600 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1727683200 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1727424000 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1727337600 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
