Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CLF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 18.55 | -2.30 | -11.03% | 19.98 | 20.04 | 18.42 | 32,338,136 |
| Apr 22 2024 | 20.85 | 0.04 | 0.19% | 20.72 | 21.145 | 20.52 | 7,859,564 |
| Apr 19 2024 | 20.81 | -0.02 | -0.10% | 20.75 | 21.015 | 20.515 | 7,242,637 |
| Apr 18 2024 | 20.83 | -0.38 | -1.79% | 21.29 | 21.32 | 20.685 | 8,341,033 |
| Apr 17 2024 | 21.21 | 0.17 | 0.81% | 21.40 | 21.79 | 21.165 | 9,055,850 |
| Apr 16 2024 | 21.04 | -0.20 | -0.94% | 20.85 | 21.14 | 20.59 | 6,647,014 |
| Apr 15 2024 | 21.24 | -0.40 | -1.85% | 21.92 | 22.04 | 21.195 | 4,733,818 |
| Apr 12 2024 | 21.64 | -0.50 | -2.26% | 22.17 | 22.235 | 21.615 | 6,249,207 |
| Apr 11 2024 | 22.14 | -0.16 | -0.72% | 22.32 | 22.39 | 21.92 | 5,369,614 |
| Apr 10 2024 | 22.30 | 0.39 | 1.78% | 21.52 | 22.31 | 21.4024 | 7,570,427 |
| Apr 09 2024 | 21.91 | -0.51 | -2.27% | 22.09 | 22.32 | 21.562 | 10,853,571 |
| Apr 08 2024 | 22.42 | 0.17 | 0.76% | 22.50 | 22.67 | 22.35 | 3,845,949 |
| Apr 05 2024 | 22.25 | -0.17 | -0.76% | 22.30 | 22.57 | 22.21 | 5,594,068 |
| Apr 04 2024 | 22.42 | -0.41 | -1.80% | 22.91 | 22.97 | 22.325 | 5,064,956 |
| Apr 03 2024 | 22.83 | 0.45 | 2.01% | 22.40 | 22.84 | 22.32 | 6,290,939 |
| Apr 02 2024 | 22.38 | -0.31 | -1.37% | 22.56 | 22.74 | 22.25 | 6,781,674 |
| Apr 01 2024 | 22.69 | -0.05 | -0.22% | 22.95 | 22.95 | 22.58 | 5,904,298 |
| Mar 28 2024 | 22.74 | 0.61 | 2.76% | 22.29 | 22.78 | 22.25 | 6,640,833 |
| Mar 27 2024 | 22.13 | 0.56 | 2.60% | 21.80 | 22.22 | 21.64 | 7,236,563 |
| Mar 26 2024 | 21.57 | 0.13 | 0.61% | 21.45 | 21.825 | 21.4001 | 4,344,709 |
| Mar 25 2024 | 21.44 | 0.18 | 0.85% | 21.73 | 22.135 | 21.36 | 8,740,156 |
| Mar 22 2024 | 21.26 | -0.15 | -0.70% | 21.45 | 21.50 | 21.23 | 3,789,076 |
| Mar 21 2024 | 21.41 | 0.21 | 0.99% | 21.37 | 21.565 | 21.1801 | 5,383,577 |
| Mar 20 2024 | 21.20 | 0.24 | 1.15% | 20.97 | 21.29 | 20.83 | 5,472,768 |
| Mar 19 2024 | 20.96 | 0.89 | 4.43% | 19.99 | 21.17 | 19.975 | 12,614,917 |
| Mar 18 2024 | 20.07 | 0.31 | 1.57% | 19.89 | 20.21 | 19.78 | 7,011,527 |
| Mar 15 2024 | 19.76 | 0.10 | 0.51% | 19.55 | 19.8968 | 19.49 | 12,990,119 |
| Mar 14 2024 | 19.66 | -0.77 | -3.77% | 20.16 | 20.33 | 19.22 | 15,922,281 |
| Mar 13 2024 | 20.43 | -0.04 | -0.20% | 20.24 | 20.95 | 19.855 | 15,197,210 |
| Mar 12 2024 | 20.47 | -0.06 | -0.29% | 20.75 | 20.78 | 20.35 | 5,764,626 |
| Mar 11 2024 | 20.53 | -0.46 | -2.19% | 20.68 | 20.93 | 20.42 | 6,008,356 |
| Mar 08 2024 | 20.99 | 0.06 | 0.29% | 21.34 | 21.47 | 20.895 | 8,116,720 |
| Mar 07 2024 | 20.93 | 0.84 | 4.18% | 20.37 | 21.05 | 20.30 | 9,588,027 |
| Mar 06 2024 | 20.09 | -0.19 | -0.94% | 20.54 | 20.67 | 19.98 | 8,203,075 |
| Mar 05 2024 | 20.28 | -0.14 | -0.69% | 20.25 | 20.40 | 19.82 | 9,781,748 |
| Mar 04 2024 | 20.42 | -0.66 | -3.13% | 21.12 | 21.12 | 20.255 | 8,944,225 |
| Mar 01 2024 | 21.08 | 0.28 | 1.35% | 20.97 | 21.185 | 20.77 | 7,385,414 |
| Feb 29 2024 | 20.80 | 0.50 | 2.46% | 20.37 | 20.9175 | 20.305 | 8,511,160 |
| Feb 28 2024 | 20.30 | -0.41 | -1.98% | 20.10 | 20.48 | 19.93 | 10,347,412 |
| Feb 27 2024 | 20.71 | 0.46 | 2.27% | 20.43 | 20.75 | 20.39 | 4,482,600 |
| Feb 26 2024 | 20.25 | 0.03 | 0.15% | 20.05 | 20.345 | 19.93 | 4,109,125 |
| Feb 23 2024 | 20.22 | 0.19 | 0.95% | 20.06 | 20.25 | 19.92 | 4,203,165 |
| Feb 22 2024 | 20.03 | 0.49 | 2.51% | 19.64 | 20.11 | 19.54 | 6,307,536 |
| Feb 21 2024 | 19.54 | -0.04 | -0.20% | 19.57 | 19.655 | 19.41 | 3,577,002 |
| Feb 20 2024 | 19.58 | -0.29 | -1.46% | 19.535 | 19.78 | 19.26 | 9,920,460 |
| Feb 16 2024 | 19.87 | -0.11 | -0.55% | 20.09 | 20.15 | 19.80 | 6,527,561 |
| Feb 15 2024 | 19.98 | 0.45 | 2.30% | 19.14 | 20.045 | 19.121 | 12,015,366 |
| Feb 14 2024 | 19.53 | 0.36 | 1.88% | 19.25 | 19.61 | 19.19 | 8,861,242 |
| Feb 13 2024 | 19.17 | -0.40 | -2.04% | 19.10 | 19.35 | 18.85 | 13,635,924 |
| Feb 12 2024 | 19.57 | -0.30 | -1.51% | 19.76 | 19.92 | 19.51 | 8,524,294 |
| Feb 09 2024 | 19.87 | 0.55 | 2.85% | 19.35 | 20.02 | 19.31 | 11,537,174 |
| Feb 08 2024 | 19.32 | -0.46 | -2.33% | 19.38 | 19.52 | 19.18 | 9,264,822 |
| Feb 07 2024 | 19.78 | 0.03 | 0.15% | 19.87 | 19.95 | 19.535 | 8,457,796 |
| Feb 06 2024 | 19.75 | -0.15 | -0.75% | 19.89 | 19.93 | 19.67 | 9,137,928 |
| Feb 05 2024 | 19.90 | -0.44 | -2.16% | 20.06 | 20.15 | 19.54 | 11,329,748 |
| Feb 02 2024 | 20.34 | -0.02 | -0.10% | 20.25 | 20.59 | 19.90 | 9,108,630 |
| Feb 01 2024 | 20.36 | 0.31 | 1.55% | 20.18 | 20.655 | 19.78 | 18,372,385 |
| Jan 31 2024 | 20.05 | -0.08 | -0.40% | 20.08 | 20.76 | 20.0201 | 17,011,729 |
| Jan 30 2024 | 20.13 | 1.24 | 6.56% | 18.37 | 20.23 | 18.26 | 18,985,057 |
| Jan 29 2024 | 18.89 | 0.47 | 2.55% | 18.62 | 18.97 | 18.25 | 10,987,292 |
| Jan 26 2024 | 18.42 | 0.01 | 0.05% | 18.56 | 18.81 | 18.37 | 5,218,944 |
| Jan 25 2024 | 18.41 | 0.14 | 0.77% | 18.38 | 18.50 | 18.19 | 5,621,026 |
