Cleveland Cliffs Inc (1CVA)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -0.144 | -1.30718954248 | 11.016 | 11.212 | 10.502 | 14400 | 10.872 | DE |
| 12 | 0.532 | 5.14506769826 | 10.34 | 12.484 | 9.5 | 3571 | 10.7292896 | DE |
| 26 | -3.478 | -24.2369337979 | 14.35 | 14.35 | 9.5 | 2514 | 10.74698866 | DE |
| 52 | -9.088 | -45.5310621242 | 19.96 | 20.305 | 9.5 | 1929 | 11.36137806 | DE |
| 156 | -9.088 | -45.5310621242 | 19.96 | 20.305 | 9.5 | 1929 | 11.36137806 | DE |
| 260 | -9.088 | -45.5310621242 | 19.96 | 20.305 | 9.5 | 1929 | 11.36137806 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729526100 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1729266900 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1729180500 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1729094100 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1729007700 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1728921300 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1728662100 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1728575700 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1728489300 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1728402900 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1728316500 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1728057300 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1727970900 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1727884500 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1727798100 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1727711700 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1727452500 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1727366100 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1727279700 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1727193300 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1727106900 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1726847700 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1726761300 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1726674900 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1726588500 | 10.766 | 0 | 0.00 | 10.766 | 10.766 | 10.766 | 0 |
| 1726502100 | 10.766 | -0.08 | -0.70 | 10.916 | 11.3 | 10.766 | 3310 |
| 1726242900 | 10.842 | 0.62 | 6.09 | 10.83 | 10.842 | 10.812 | 1790 |
| 1726156500 | 10.22 | 0.72 | 7.58 | 10.1 | 10.286 | 10.1 | 5200 |
| 1726070100 | 9.5 | -0.84 | -8.12 | 9.5 | 9.5 | 9.5 | 50 |
| 1725983700 | 10.34 | 0 | 0.00 | 10.34 | 10.34 | 10.34 | 0 |
| 1725897300 | 10.34 | 0 | 0.00 | 10.34 | 10.34 | 10.34 | 0 |
| 1725638100 | 10.34 | -3.52 | -25.42 | 10.34 | 10.34 | 10.34 | 50 |
| 1725523200 | 13.864 | 0 | 0.00 | 13.864 | 13.864 | 13.864 | 0 |
| 1725436800 | 13.864 | 0 | 0.00 | 13.864 | 13.864 | 13.864 | 0 |
| 1725350400 | 13.864 | 0 | 0.00 | 13.864 | 13.864 | 13.864 | 0 |
| 1725264000 | 13.864 | 0 | 0.00 | 13.864 | 13.864 | 13.864 | 0 |
| 1725004800 | 13.864 | 0 | 0.00 | 13.864 | 13.864 | 13.864 | 0 |
| 1724918400 | 13.864 | 0 | 0.00 | 13.864 | 13.864 | 13.864 | 0 |
| 1724832000 | 13.864 | 0 | 0.00 | 13.864 | 13.864 | 13.864 | 0 |
| 1724745600 | 13.864 | 0 | 0.00 | 13.864 | 13.864 | 13.864 | 0 |
| 1724659200 | 13.864 | 0 | 0.00 | 13.864 | 13.864 | 13.864 | 0 |
| 1724400000 | 13.864 | 0 | 0.00 | 13.864 | 13.864 | 13.864 | 0 |
| 1724313600 | 13.864 | 0 | 0.00 | 13.864 | 13.864 | 13.864 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
