Cleveland Cliffs Inc (CVA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 9.497 | -0.13 | -1.30 | 9.48 | 9.497 | 9.48 | 101 |
| 1737667620 | 9.622 | -0.02 | -0.18 | 9.4659999 | 9.622 | 9.4659999 | 160 |
| 1737581220 | 9.6389999 | -0.35 | -3.53 | 9.618 | 9.6389999 | 9.477 | 857 |
| 1737494820 | 9.992 | -0.12 | -1.21 | 9.992 | 9.992 | 9.992 | 300 |
| 1737408420 | 10.114 | 0 | 0.00 | 10.114 | 10.114 | 10.114 | 0 |
| 1737149220 | 10.114 | -0 | -0.04 | 10.119999 | 10.119999 | 10.114 | 374 |
| 1737062820 | 10.118 | 0.12 | 1.16 | 10.061999 | 10.14 | 10.029999 | 932 |
| 1736976420 | 10.002 | -0.06 | -0.64 | 10.023999 | 10.032 | 9.877 | 328 |
| 1736890020 | 10.066 | -0.08 | -0.77 | 10.332 | 10.456 | 10.066 | 6105 |
| 1736803620 | 10.144 | 0.5 | 5.21 | 9.734 | 10.144 | 9.558 | 1922 |
| 1736544420 | 9.642 | 0.26 | 2.76 | 9.365 | 9.659 | 9.365 | 2424 |
| 1736458020 | 9.3829999 | -0.02 | -0.18 | 9.3829999 | 9.3829999 | 9.3829999 | 386 |
| 1736371620 | 9.4 | -0.31 | -3.18 | 9.833 | 9.833 | 9.294 | 3054 |
| 1736285220 | 9.709 | 0.13 | 1.35 | 9.61 | 10.068 | 9.61 | 1600 |
| 1736198820 | 9.58 | 0.41 | 4.48 | 9.469 | 9.58 | 9.469 | 465 |
| 1735939620 | 9.169 | -0.03 | -0.37 | 9.419 | 9.419 | 8.8989999 | 3222 |
| 1735853220 | 9.2029999 | 0.33 | 3.75 | 9.006 | 9.2029999 | 9.006 | 1095 |
| 1735594020 | 8.8699999 | 0.03 | 0.37 | 8.893 | 8.893 | 8.819 | 309 |
| 1735334820 | 8.837 | -0.23 | -2.49 | 9.0399999 | 9.0399999 | 8.83 | 3341 |
| 1734989220 | 9.063 | 0.1 | 1.12 | 9.042 | 9.109 | 9.042 | 390 |
| 1734730020 | 8.9629999 | -0.03 | -0.30 | 8.871 | 9.137 | 8.803 | 9326 |
| 1734643620 | 8.99 | -0.75 | -7.72 | 9.334 | 9.334 | 8.939 | 1997 |
| 1734557220 | 9.742 | 0.26 | 2.76 | 9.48 | 9.742 | 9.48 | 1705 |
| 1734470820 | 9.48 | 0.04 | 0.39 | 9.411 | 9.502 | 9.157 | 4415 |
| 1734384420 | 9.443 | -0.32 | -3.27 | 9.836 | 9.8729999 | 9.443 | 4544 |
| 1734125220 | 9.762 | -0.53 | -5.19 | 10.47 | 10.5 | 9.7609999 | 1532 |
| 1734038820 | 10.295999 | -1.03 | -9.13 | 11.1 | 11.1 | 10.295999 | 1510 |
| 1733952420 | 11.33 | -0.01 | -0.09 | 11.592 | 11.592 | 11.33 | 1150 |
| 1733866020 | 11.34 | -0.32 | -2.74 | 11.462 | 11.462 | 11.34 | 739 |
| 1733779620 | 11.66 | 0.49 | 4.42 | 11.276 | 11.9 | 11.258 | 4968 |
| 1733520420 | 11.166 | -0.14 | -1.20 | 11.284 | 11.308 | 11.102 | 512 |
| 1733434020 | 11.302 | -0.9 | -7.35 | 11.7 | 11.7 | 11.3 | 1129 |
| 1733347620 | 12.198 | 0.06 | 0.49 | 12.198 | 12.198 | 12.198 | 33 |
| 1733261220 | 12.138 | -0.1 | -0.80 | 12.406 | 12.5 | 12.136 | 10132 |
| 1733174820 | 12.236 | 0.42 | 3.52 | 11.952 | 12.402 | 11.84 | 1484 |
| 1732915620 | 11.82 | -0 | -0.02 | 11.852 | 11.852 | 11.82 | 1535 |
| 1732829220 | 11.822 | 0 | 0.00 | 11.822 | 11.822 | 11.822 | 0 |
| 1732742820 | 11.822 | 0 | 0.00 | 11.822 | 11.822 | 11.822 | 0 |
| 1732656420 | 11.822 | -0.35 | -2.84 | 12.01 | 12.01 | 11.814 | 2298 |
| 1732570020 | 12.168 | 0.2 | 1.64 | 11.998 | 12.2 | 11.97 | 2560 |
| 1732310820 | 11.972 | 0.89 | 8.05 | 11.4 | 11.972 | 11.4 | 1409 |
| 1732224420 | 11.08 | -0.12 | -1.07 | 11.072 | 11.08 | 11.072 | 264 |
| 1732138020 | 11.2 | 0.34 | 3.13 | 10.814 | 11.42 | 10.814 | 1790 |
| 1732051620 | 10.86 | 0.4 | 3.82 | 10.676 | 10.88 | 10.676 | 142 |
| 1731965220 | 10.46 | 0.02 | 0.19 | 10.465999 | 10.658 | 10.46 | 2927 |
| 1731705960 | 10.44 | -0.75 | -6.70 | 10.808 | 10.902 | 10.44 | 3246 |
| 1731619560 | 11.19 | -0.07 | -0.66 | 11.374 | 11.438 | 11.19 | 352 |
| 1731533160 | 11.264 | -0.05 | -0.41 | 11.354 | 11.366 | 11.166 | 402 |
| 1731446820 | 11.31 | -0.47 | -3.99 | 11.64 | 11.64 | 11.31 | 858 |
| 1731360420 | 11.78 | -0.31 | -2.56 | 12.048 | 12.05 | 11.78 | 1655 |
| 1731101220 | 12.09 | -0.29 | -2.34 | 12.302 | 12.302 | 12.09 | 865 |
| 1731014760 | 12.38 | -0.71 | -5.40 | 13.04 | 13.274 | 12.38 | 2939 |
| 1730928360 | 13.086 | 2.29 | 21.23 | 11.74 | 13.232 | 11.74 | 7981 |
| 1730841960 | 10.794 | -1.26 | -10.48 | 11.112 | 11.112 | 10.76 | 2403 |
| 1730755560 | 12.058 | 0.04 | 0.30 | 12.1 | 12.1 | 12.058 | 1279 |
| 1730496360 | 12.022 | 0 | 0.00 | 12.022 | 12.022 | 12.022 | 0 |
| 1730409960 | 12.022 | -0.73 | -5.70 | 12.24 | 12.24 | 12.022 | 560 |
| 1730323560 | 12.748 | 0 | 0.00 | 12.748 | 12.748 | 12.748 | 0 |
| 1730237160 | 12.748 | 0.25 | 1.98 | 12.544 | 12.748 | 12.544 | 160 |
| 1730150760 | 12.5 | 0.43 | 3.53 | 12.34 | 12.5 | 12.34 | 98 |
| 1729888020 | 12.074 | -0.01 | -0.12 | 12.222 | 12.498 | 12.074 | 894 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
