TipRanks
Go Ultimate55% OFF

Cleveland-Cliffs (CVA) Historical Prices

DE:CVA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202612.6612.6612.5612.6012.60+0.20%00.00
Oct 29, 202612.4412.5712.4412.5712.57+2.49%500.26
Oct 28, 202612.4512.4612.2712.2712.27-2.81%00.00
Oct 27, 202612.0712.6212.0712.6212.62+1.77%00.00
Oct 26, 202612.4012.4412.4012.4012.40-0.80%2201.03
Oct 23, 202611.6912.5011.6512.5012.50+2.88%00.00
Oct 22, 202612.2512.2512.1512.1512.15-1.98%00.00
Oct 21, 202612.1812.4012.1712.4012.40+3.33%00.00
Oct 20, 202612.5912.5912.0012.0012.00-4.00%00.00
Oct 19, 202612.2212.5012.2212.5012.50+16.02%3,51915.06
Oct 16, 202610.7610.7710.7610.7710.77-2.80%1,0004.59
Oct 15, 202611.0811.0811.0811.0811.08-2.98%00.00
Oct 14, 202611.4211.4211.4211.4211.42-0.70%00.00
Oct 13, 202611.5011.5011.5011.5011.50+1.23%1150.53
Oct 12, 202611.5011.5011.3611.3611.36+4.94%1510.71
Oct 09, 202610.8310.8310.8310.8310.83+1.45%00.00
Oct 08, 202610.6710.6710.6710.6710.67-1.84%00.00
Oct 07, 202610.8710.8710.8710.8710.87+0.28%00.00
Oct 06, 202610.8410.8410.8410.8410.84+7.43%00.00
Oct 05, 202610.0910.0910.0910.0910.09-0.44%00.00
Oct 02, 202610.1410.1410.1410.1410.14+4.59%00.00
Oct 01, 20269.699.699.699.699.69-1.80%00.00
Sep 30, 20269.679.879.679.879.87+0.26%3271.55
Sep 29, 20269.849.849.849.849.84-6.80%00.00
Sep 28, 202610.5610.5610.5610.5610.56-3.07%00.00
Sep 25, 202610.9010.9010.9010.9010.90-2.72%00.00
Sep 24, 202611.2011.2011.2011.2011.20-0.88%00.00
Sep 23, 202610.9111.3010.9111.3011.30+7.88%2,00010.47
Sep 22, 202610.4810.4810.4810.4810.48-3.85%00.00
Sep 21, 202610.9010.9010.9010.9010.90-1.22%00.00
Sep 18, 202611.0311.0311.0311.0311.03+4.30%00.00
Sep 17, 202610.5810.5810.5810.5810.58+4.50%00.00
Sep 16, 202610.1210.1210.1210.1210.12+0.75%00.00
Sep 15, 202610.0510.0510.0510.0510.05-2.48%00.00
Sep 14, 202610.3010.3010.3010.3010.30+1.28%00.00
Sep 11, 202610.1710.1710.1710.1710.17-1.79%00.00
Sep 10, 202610.3610.3610.3610.3610.36-1.38%00.00
Sep 09, 202610.5010.5010.5010.5010.50-1.64%00.00
Sep 08, 202610.6810.6810.6810.6810.68+0.42%00.00
Sep 07, 202610.6310.6310.6310.6310.63+1.63%00.00
Sep 04, 202610.4610.4610.4610.4610.46-1.78%00.00
Sep 03, 202610.6510.6510.6510.6510.65+7.40%00.00
Sep 02, 20269.929.929.929.929.92+0.16%00.00
Sep 01, 20269.909.909.909.909.90-2.08%00.00
Aug 31, 20269.9610.139.9610.1110.11+0.00%4571.86
Aug 28, 202610.1110.1110.1110.1110.11+1.69%00.00
Aug 27, 20269.949.949.949.949.94+1.70%00.00
Aug 26, 20269.789.789.789.789.78+1.47%00.00
Aug 25, 20269.639.639.639.639.63-1.35%00.00
Aug 24, 20269.779.779.779.779.77+4.74%00.00