Cleveland Cliffs Inc (CVA)
TG
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 | -1.548 | -11.2532712998 | 13.756 | 14.378 | 12.058 | 395 | 13.06342236 | DE |
| 4 | -1.908 | -13.516576934 | 14.116 | 15.016 | 12.058 | 530 | 14.06278863 | DE |
| 12 | -4.35 | -26.271288803 | 16.558 | 16.568 | 12.058 | 567 | 14.24681722 | DE |
| 26 | -5.938 | -32.7234652265 | 18.146 | 21.184999 | 12.058 | 644 | 16.8511461 | DE |
| 52 | -1.762 | -12.6127415891 | 13.97 | 21.184999 | 12.058 | 734 | 16.32840228 | DE |
| 156 | -8.072 | -39.8027613412 | 20.28 | 30.38 | 12.058 | 1921 | 18.51136159 | DE |
| 260 | 5.008 | 69.5555555556 | 7.2 | 30.38 | 2.8545 | 1868 | 18.12286422 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722975960 | 12.36 | 0.2 | 1.64 | 12.36 | 12.36 | 12.36 | 20 |
| 1722889620 | 12.16 | -0.59 | -4.66 | 12.058 | 12.402 | 12.058 | 894 |
| 1722630360 | 12.754 | -0.83 | -6.10 | 13.398 | 13.398 | 12.754 | 204 |
| 1722544020 | 13.582 | -0.8 | -5.54 | 13.688 | 13.688 | 13.582 | 307 |
| 1722457560 | 14.378 | 0.51 | 3.71 | 13.756 | 14.378 | 13.756 | 552 |
| 1722371220 | 13.864 | -0.44 | -3.05 | 13.918 | 13.918 | 13.864 | 300 |
| 1722284760 | 14.3 | 0.25 | 1.78 | 14.198 | 14.3 | 14.196 | 2656 |
| 1722025560 | 14.05 | 0 | 0.00 | 14.05 | 14.05 | 14.05 | 0 |
| 1721939160 | 14.05 | -0.57 | -3.91 | 13.718 | 14.05 | 13.718 | 969 |
| 1721852820 | 14.622 | 0 | 0.00 | 14.622 | 14.622 | 14.622 | 0 |
| 1721766420 | 14.622 | 0.52 | 3.70 | 14.05 | 14.622 | 14.05 | 107 |
| 1721679960 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1721420760 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1721334360 | 14.1 | -0.3 | -2.07 | 14.14 | 14.14 | 14.1 | 340 |
| 1721248020 | 14.398 | -0.4 | -2.70 | 14.398 | 14.398 | 14.398 | 69 |
| 1721161560 | 14.798 | -0.16 | -1.07 | 14.798 | 14.798 | 14.798 | 1 |
| 1721075160 | 14.958 | 0.29 | 1.96 | 14.764 | 15.016 | 13.976 | 1376 |
| 1720815960 | 14.67 | 0 | 0.00 | 14.67 | 14.67 | 14.67 | 0 |
| 1720729560 | 14.67 | 0.55 | 3.92 | 14.36 | 14.67 | 14.322 | 147 |
| 1720643220 | 14.116 | -0.26 | -1.81 | 14.116 | 14.116 | 14.116 | 6 |
| 1720556760 | 14.376 | 0 | 0.00 | 14.376 | 14.376 | 14.376 | 0 |
| 1720470360 | 14.376 | -0.15 | -1.03 | 14.292 | 14.376 | 14.292 | 574 |
| 1720211220 | 14.526 | -0.1 | -0.67 | 14.526 | 14.526 | 14.526 | 75 |
| 1720124820 | 14.624 | 0 | 0.00 | 14.624 | 14.624 | 14.624 | 0 |
| 1720038420 | 14.624 | 0.14 | 0.95 | 14.698 | 14.698 | 14.624 | 165 |
| 1719952020 | 14.486 | 0 | 0.00 | 14.486 | 14.486 | 14.486 | 0 |
| 1719865620 | 14.486 | 0.14 | 0.95 | 14.486 | 14.486 | 14.486 | 350 |
| 1719606420 | 14.35 | 0.44 | 3.13 | 14.35 | 14.35 | 14.35 | 175 |
| 1719520020 | 13.914 | 0.11 | 0.83 | 13.988 | 14 | 13.914 | 981 |
| 1719433620 | 13.8 | 0.29 | 2.15 | 13.8 | 13.8 | 13.8 | 80 |
| 1719347160 | 13.51 | -0.33 | -2.38 | 13.51 | 13.51 | 13.51 | 75 |
| 1719260820 | 13.84 | 0.18 | 1.30 | 13.722 | 13.84 | 13.722 | 282 |
| 1719001620 | 13.662 | -0.15 | -1.10 | 13.662 | 13.662 | 13.662 | 60 |
| 1718915160 | 13.814 | 0.14 | 1.02 | 13.814 | 13.814 | 13.814 | 100 |
| 1718828760 | 13.674 | 0 | 0.00 | 13.674 | 13.674 | 13.674 | 0 |
| 1718742360 | 13.674 | -0.17 | -1.24 | 13.946 | 13.946 | 13.642 | 4547 |
| 1718656020 | 13.846 | -0.1 | -0.73 | 14.012 | 14.012 | 13.53 | 1378 |
| 1718396820 | 13.948 | 0.36 | 2.65 | 13.934 | 13.948 | 13.934 | 1158 |
| 1718310420 | 13.588 | -0.4 | -2.87 | 13.8 | 13.8 | 13.588 | 470 |
| 1718224020 | 13.99 | 0.15 | 1.05 | 13.99 | 13.99 | 13.99 | 100 |
| 1718137620 | 13.844 | -0.71 | -4.88 | 14.41 | 14.41 | 13.844 | 2404 |
| 1718051220 | 14.554 | 0 | 0.00 | 14.554 | 14.554 | 14.554 | 0 |
| 1717792020 | 14.554 | -0.16 | -1.07 | 14.84 | 14.84 | 14.5 | 70 |
| 1717705620 | 14.712 | -0.27 | -1.78 | 14.712 | 14.712 | 14.712 | 360 |
| 1717619220 | 14.978 | -0.43 | -2.79 | 14.978 | 14.978 | 14.978 | 66 |
| 1717532820 | 15.408 | -0.66 | -4.11 | 15.408 | 15.408 | 15.408 | 25 |
| 1717446420 | 16.068 | 0.42 | 2.68 | 16.068 | 16.068 | 16.068 | 120 |
| 1717187220 | 15.648 | 0 | 0.00 | 15.648 | 15.648 | 15.648 | 0 |
| 1717100820 | 15.648 | 0 | 0.00 | 15.648 | 15.648 | 15.648 | 0 |
| 1717014420 | 15.648 | 0.17 | 1.11 | 15.56 | 15.648 | 15.56 | 477 |
| 1716927960 | 15.476 | 0 | 0.00 | 15.476 | 15.476 | 15.476 | 0 |
| 1716841560 | 15.476 | -0.12 | -0.79 | 15.476 | 15.476 | 15.476 | 2 |
| 1716582420 | 15.6 | -0.48 | -2.99 | 15.65 | 15.65 | 15.554 | 704 |
| 1716495960 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 0 |
| 1716409560 | 16.079999 | 0 | 0.00 | 16.079999 | 16.079999 | 16.079999 | 0 |
| 1716323160 | 16.079999 | -0.23 | -1.41 | 16.149999 | 16.149999 | 16.079999 | 170 |
| 1716236760 | 16.309999 | 0.22 | 1.37 | 16.216 | 16.309999 | 16.1 | 1680 |
| 1715977620 | 16.09 | -0.48 | -2.89 | 16.09 | 16.09 | 16.09 | 245 |
| 1715891220 | 16.568 | 0 | 0.00 | 16.568 | 16.568 | 16.568 | 0 |
| 1715804820 | 16.568 | -0.01 | -0.06 | 16.558 | 16.568 | 16.558 | 122 |
| 1715718420 | 16.578 | 0.27 | 1.64 | 16.478 | 16.578 | 16.318 | 165 |
| 1715631960 | 16.309999 | 0.4 | 2.50 | 16.3 | 16.309999 | 16.3 | 220 |
| 1715372820 | 15.912 | 0 | 0.00 | 15.912 | 15.912 | 15.912 | 0 |
| 1715286420 | 15.912 | -0.07 | -0.44 | 15.912 | 15.912 | 15.912 | 500 |
| 1715200020 | 15.982 | 0.11 | 0.69 | 16.02 | 16.02 | 15.982 | 52 |
| 1715113620 | 15.872 | -0.53 | -3.22 | 15.872 | 15.872 | 15.872 | 632 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
