Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	CLF	17.44	17.66	17.305	17.60	0.32	6,874,651	22,091	17.70	17.98
2024-05-02	Z	CLF	16.97	17.29	16.865	17.28	0.58	8,433,722	27,492	16.65	17.68
2024-05-01	Z	CLF	16.98	17.08	16.504	16.70	-0.205	15,888,817	46,530	16.80	16.84
2024-04-30	Z	CLF	17.88	18.00	16.85	16.90	-1.175	14,321,678	45,446	16.82	17.12
2024-04-29	Z	CLF	17.90	18.20	17.90	18.06	0.18	8,682,229	25,785	18.00	18.06
2024-04-26	Z	CLF	18.24	18.31	17.84	17.88	-0.36	9,278,017	26,250	17.75	17.88
2024-04-25	Z	CLF	18.07	18.41	17.72	18.23	-0.07	14,336,128	43,055	17.88	18.25
2024-04-24	Z	CLF	18.53	18.82	18.15	18.32	-0.24	14,392,649	40,954	18.19	18.82
2024-04-23	Z	CLF	19.92	20.04	18.42	18.55	-2.305	32,351,960	83,672	18.50	18.77
2024-04-22	Z	CLF	20.72	21.145	20.52	20.85	0.04	7,874,166	29,447	20.12	20.37
2024-04-19	Z	CLF	20.75	21.015	20.515	20.81	-0.04	7,242,711	30,420	14.65	22.77
2024-04-18	Z	CLF	21.29	21.32	20.685	20.83	-0.37	8,341,048	27,653	20.50	21.25
2024-04-17	Z	CLF	21.40	21.79	21.165	21.21	0.1601	9,056,345	28,624	21.22	21.60
2024-04-16	Z	CLF	20.85	21.14	20.59	21.04	-0.19	6,648,663	27,243	20.79	23.50
2024-04-15	Z	CLF	21.93	22.04	21.195	21.225	-0.415	4,734,198	19,053	21.25	21.37
2024-04-12	Z	CLF	22.17	22.235	21.615	21.64	-0.49	6,250,538	24,857	21.66	21.97
2024-04-11	Z	CLF	22.32	22.39	21.92	22.14	-0.165	5,369,646	18,651	21.97	24.17
2024-04-10	Z	CLF	21.52	22.31	21.4024	22.30	0.40	7,571,149	28,162	22.23	22.37
2024-04-09	Z	CLF	22.09	22.32	21.562	21.91	-0.51	10,853,830	33,125	21.00	21.97
2024-04-08	Z	CLF	22.50	22.67	22.35	22.42	0.17	3,845,997	18,233	22.44	22.51
2024-04-05	Z	CLF	22.30	22.57	22.21	22.25	-0.17	5,594,096	21,579	22.10	22.50
2024-04-04	Z	CLF	22.91	22.97	22.325	22.42	-0.42	5,065,757	19,426	22.44	22.57
2024-04-03	Z	CLF	22.40	22.84	22.32	22.83	0.45	6,291,292	23,863	22.57	23.00
2024-04-02	Z	CLF	22.56	22.74	22.25	22.38	-0.305	6,781,730	22,558	22.17	22.65
2024-04-01	Z	CLF	22.95	22.95	22.58	22.69	-0.055	5,904,620	23,751	22.65	22.80
2024-03-29	Z	CLF	22.29	22.78	22.25	22.74	0.60	0	0	22.57	22.80
2024-03-28	Z	CLF	22.29	22.78	22.25	22.74	0.60	6,641,378	24,336	22.57	22.80
2024-03-27	Z	CLF	21.80	22.22	21.64	22.13	0.565	7,236,990	25,591	21.97	22.15
2024-03-26	Z	CLF	21.50	21.825	21.4001	21.57	0.13	4,344,909	16,045	21.64	21.77
2024-03-25	Z	CLF	21.73	22.135	21.36	21.44	0.1764	8,739,878	21,879	21.32	22.50
2024-03-22	Z	CLF	21.45	21.50	21.23	21.26	-0.15	3,789,282	15,359	21.05	27.05
2024-03-21	Z	CLF	21.37	21.565	21.1801	21.41	0.205	5,387,342	18,112	21.17	21.57
2024-03-20	Z	CLF	20.97	21.29	20.83	21.20	0.25	5,472,833	18,253	21.13	21.23
2024-03-19	Z	CLF	20.00	21.17	19.975	20.96	0.8999	12,615,139	35,940	20.77	21.15
2024-03-18	Z	CLF	19.89	20.21	19.78	20.07	0.30	7,013,088	19,339	19.97	21.30
2024-03-15	Z	CLF	19.55	19.8968	19.49	19.76	0.09	12,990,147	26,917	19.65	19.82
2024-03-14	Z	CLF	20.07	20.33	19.22	19.66	-0.775	15,922,290	39,160	19.52	19.79
2024-03-13	Z	CLF	20.25	20.95	19.855	20.43	-0.03	15,198,230	43,375	20.38	20.47
2024-03-12	Z	CLF	20.75	20.78	20.35	20.47	-0.07	5,766,313	19,898	20.37	20.48
2024-03-11	Z	CLF	20.68	20.93	20.42	20.53	-0.456	5,959,988	18,490	20.37	20.57
2024-03-08	Z	CLF	21.34	21.47	20.895	20.99	0.065	8,117,358	26,084	20.92	21.17
2024-03-07	Z	CLF	20.37	21.05	20.30	20.93	0.835	9,588,562	26,549	20.85	20.93
2024-03-06	Z	CLF	20.54	20.67	19.98	20.09	-0.19	8,203,996	25,278	20.05	20.09
2024-03-05	Z	CLF	20.25	20.40	19.82	20.28	-0.13	9,781,887	27,289	20.17	21.09
2024-03-04	Z	CLF	21.12	21.12	20.255	20.42	-0.65	8,946,042	25,743	20.24	20.57
2024-03-01	Z	CLF	20.94	21.185	20.77	21.0801	0.2801	7,387,392	22,674	20.75	21.10
2024-02-29	Z	CLF	20.37	20.9175	20.305	20.80	0.483	8,511,303	24,009	20.57	21.47
2024-02-28	Z	CLF	20.10	20.48	19.93	20.30	-0.41	10,350,365	31,767	20.19	20.55
2024-02-27	Z	CLF	20.43	20.75	20.39	20.71	0.465	4,490,371	17,110	20.37	20.75
2024-02-26	Z	CLF	20.05	20.345	19.93	20.25	0.034	4,109,597	15,420	20.18	20.59
2024-02-23	Z	CLF	20.06	20.25	19.92	20.22	0.195	4,203,277	16,167	19.97	20.18
2024-02-22	Z	CLF	19.64	20.11	19.54	20.03	0.494	6,308,555	17,983	19.97	20.17
2024-02-21	Z	CLF	19.57	19.655	19.41	19.54	-0.03	3,577,014	12,747	19.31	19.67
2024-02-20	Z	CLF	19.535	19.78	19.26	19.58	-0.295	9,920,709	25,731	19.52	19.82
2024-02-19	Z	CLF	20.09	20.15	19.80	19.87	-0.12	0	0	19.65	20.29
2024-02-16	Z	CLF	20.09	20.15	19.80	19.87	-0.12	6,527,590	20,383	19.65	20.29
2024-02-15	Z	CLF	19.14	20.045	19.121	19.98	0.445	12,016,092	31,074	19.89	20.05
2024-02-14	Z	CLF	19.25	19.61	19.19	19.53	0.37	8,861,338	23,830	14.51	22.30
2024-02-13	Z	CLF	19.10	19.35	18.85	19.17	-0.395	13,636,428	33,150	18.92	19.22
2024-02-12	Z	CLF	19.76	19.92	19.51	19.57	-0.295	8,524,640	24,619	19.53	19.82
2024-02-09	Z	CLF	19.35	20.02	19.31	19.87	0.555	11,537,290	30,618	19.81	19.90
2024-02-08	Z	CLF	19.38	19.52	19.18	19.32	-0.45	9,264,991	26,180	19.29	19.52
2024-02-07	Z	CLF	19.87	19.95	19.535	19.78	0.03	8,458,288	23,757	19.67	19.80
2024-02-06	Z	CLF	19.89	19.93	19.67	19.75	-0.16	9,138,375	22,610	19.67	19.97