CLF(CLF)
CLF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $12.17 | $12.36 | $11.83 | $11.90 | 8.82M |
| 8/13/2026 | $12.18 | $12.33 | $12.09 | $12.15 | 8.52M |
| 8/12/2026 | $12.55 | $12.55 | $12.02 | $12.25 | 13.27M |
| 8/11/2026 | $12.59 | $12.84 | $12.29 | $12.41 | 11.00M |
| 8/10/2026 | $12.26 | $12.77 | $12.25 | $12.49 | 14.53M |
| 8/7/2026 | $12.37 | $12.37 | $11.98 | $12.26 | 12.65M |
| 8/6/2026 | $12.60 | $12.68 | $12.19 | $12.23 | 15.13M |
| 8/5/2026 | $12.50 | $12.86 | $12.29 | $12.65 | 17.37M |
| 8/4/2026 | $11.59 | $12.35 | $11.54 | $12.31 | 21.74M |
| 8/3/2026 | $11.48 | $11.49 | $10.87 | $11.22 | 17.32M |
| 7/31/2026 | $11.75 | $11.91 | $11.35 | $11.52 | 21.77M |
| 7/30/2026 | $11.60 | $11.87 | $11.21 | $11.63 | 25.96M |
| 7/29/2026 | $12.00 | $12.15 | $11.10 | $11.38 | 32.01M |
| 7/28/2026 | $12.22 | $12.47 | $11.85 | $11.98 | 36.18M |
| 7/27/2026 | $11.75 | $12.29 | $11.48 | $12.25 | 43.37M |
| 7/24/2026 | $11.33 | $12.06 | $11.03 | $11.93 | 69.88M |
| 7/23/2026 | $10.67 | $11.47 | $10.60 | $10.96 | 67.42M |
| 7/22/2026 | $9.28 | $9.67 | $9.25 | $9.45 | 20.21M |
| 7/21/2026 | $9.14 | $9.36 | $9.07 | $9.25 | 18.34M |
| 7/20/2026 | $9.39 | $9.44 | $8.84 | $8.98 | 25.89M |
| 7/17/2026 | $9.32 | $9.48 | $9.23 | $9.28 | 18.31M |
| 7/16/2026 | $9.71 | $9.74 | $9.41 | $9.53 | 20.08M |
| 7/15/2026 | $9.80 | $9.97 | $9.56 | $9.85 | 16.33M |
| 7/14/2026 | $10.00 | $10.08 | $9.69 | $9.79 | 12.91M |
| 7/13/2026 | $9.40 | $10.00 | $9.40 | $9.71 | 25.16M |
| 7/10/2026 | $9.41 | $9.53 | $9.26 | $9.40 | 14.40M |
| 7/9/2026 | $9.48 | $9.56 | $9.24 | $9.40 | 14.71M |
| 7/8/2026 | $9.30 | $9.51 | $9.16 | $9.51 | 20.78M |
| 7/7/2026 | $9.65 | $9.67 | $9.22 | $9.54 | 16.23M |
| 7/6/2026 | $9.86 | $10.02 | $9.60 | $9.77 | 16.34M |
| 7/2/2026 | $9.65 | $10.18 | $9.54 | $9.86 | 28.42M |
| 7/1/2026 | $9.23 | $9.61 | $9.11 | $9.42 | 20.45M |
| 6/30/2026 | $9.45 | $9.60 | $9.22 | $9.39 | 22.78M |
| 6/29/2026 | $9.99 | $9.99 | $9.35 | $9.38 | 24.95M |
| 6/26/2026 | $10.42 | $10.60 | $9.82 | $9.95 | 24.27M |
| 6/25/2026 | $10.60 | $10.92 | $10.40 | $10.76 | 15.51M |
| 6/24/2026 | $10.93 | $11.01 | $10.47 | $10.57 | 17.50M |
| 6/23/2026 | $11.50 | $11.61 | $11.05 | $11.16 | 15.64M |
| 6/22/2026 | $12.00 | $12.22 | $11.78 | $11.89 | 17.57M |
| 6/18/2026 | $12.71 | $12.74 | $12.13 | $12.28 | 29.55M |
| 6/17/2026 | $13.20 | $13.44 | $12.66 | $12.68 | 22.89M |
| 6/16/2026 | $13.88 | $13.88 | $13.15 | $13.27 | 18.05M |
| 6/15/2026 | $14.20 | $14.24 | $13.30 | $13.63 | 18.16M |
| 6/12/2026 | $13.94 | $13.99 | $13.63 | $13.78 | 13.93M |
| 6/11/2026 | $12.68 | $13.71 | $12.57 | $13.71 | 16.05M |
| 6/10/2026 | $12.75 | $13.04 | $12.39 | $12.41 | 12.05M |
| 6/9/2026 | $13.02 | $13.18 | $12.12 | $12.72 | 19.38M |
| 6/8/2026 | $13.31 | $13.39 | $12.45 | $12.68 | 26.66M |
| 6/5/2026 | $14.23 | $14.27 | $13.31 | $13.53 | 16.59M |
| 6/4/2026 | $13.92 | $14.68 | $13.62 | $14.43 | 16.55M |
| 6/3/2026 | $14.68 | $14.89 | $14.06 | $14.15 | 25.17M |
| 6/2/2026 | $13.59 | $15.06 | $13.51 | $14.75 | 28.95M |
| 6/1/2026 | $13.49 | $13.71 | $12.96 | $13.58 | 16.20M |
| 5/29/2026 | $13.27 | $13.94 | $13.16 | $13.60 | 25.49M |
| 5/28/2026 | $12.64 | $13.45 | $12.48 | $13.29 | 25.99M |
| 5/27/2026 | $11.94 | $13.05 | $11.88 | $12.83 | 33.45M |
| 5/26/2026 | $11.46 | $12.03 | $11.37 | $11.98 | 19.23M |
| 5/22/2026 | $10.60 | $11.23 | $10.60 | $11.23 | 16.23M |
| 5/21/2026 | $10.30 | $10.83 | $10.16 | $10.70 | 17.66M |
| 5/20/2026 | $10.24 | $10.36 | $10.07 | $10.34 | 9.69M |
| 5/19/2026 | $10.50 | $10.56 | $10.07 | $10.15 | 16.11M |
| 5/18/2026 | $10.41 | $10.73 | $10.24 | $10.66 | 17.24M |