CLF Stock Prices

Data as of Oct 28, 2026

Last

13.94

Change

+0.04

Open

13.80

Previous

13.90

High

13.96

Low

13.23

Bid

-

Ask

-

Volume

16,318,378

Trades

-

Dividend

0.15

Yield

5.69%

Ex-Div

Nov 12, 2014

Impl Vol

0.646

Hist Vol

0.660

Opt Volume

30,827

Open Int

803,594

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	13.80	13.96	13.23	13.94	+0.04	16,318,378	30,827	0.646	0.660
Oct 27, 2026	13.50	14.17	13.46	13.90	+0.52	17,383,006	31,814	0.595	0.661
Oct 26, 2026	13.86	14.22	12.83	13.38	-0.52	28,366,218	73,903	0.674	0.662
Oct 23, 2026	13.11	14.06	13.07	13.90	+0.85	27,899,716	75,752	0.646	0.660
Oct 22, 2026	13.90	13.90	13.02	13.05	-0.98	34,951,852	67,940	0.638	0.657
Oct 21, 2026	13.63	14.15	13.40	14.03	+0.38	23,000,066	66,491	0.625	0.654
Oct 20, 2026	13.68	13.84	12.63	13.65	-0.45	43,043,417	95,284	0.638	0.681
Oct 19, 2026	14.20	14.58	12.94	14.10	+1.98	88,250,558	269,869	0.839	0.708
Oct 16, 2026	12.07	12.69	11.98	12.12	-0.03	24,898,630	109,104	0.981	0.691
Oct 15, 2026	12.35	12.52	11.67	12.15	-0.43	24,279,842	55,297	0.906	0.692
Oct 14, 2026	12.71	12.83	12.02	12.58	-0.28	23,926,669	63,018	0.864	0.691
Oct 13, 2026	12.85	12.94	12.57	12.86	-0.03	10,302,029	64,320	0.864	0.691
Oct 12, 2026	12.92	13.01	12.69	12.89	-0.09	17,272,886	16,192	0.688	0.693
Oct 9, 2026	12.28	13.22	12.23	12.98	+0.79	24,773,306	81,803	0.679	0.697
Oct 8, 2026	11.87	12.29	11.87	12.19	+0.13	17,704,266	22,974	0.645	0.694
Oct 7, 2026	12.02	12.16	11.85	12.06	-0.19	9,842,791	20,089	0.664	0.699
Oct 6, 2026	12.88	12.88	12.13	12.25	+0.05	12,075,494	34,105	0.693	0.699
Oct 5, 2026	11.36	12.57	11.36	12.20	+0.88	25,357,809	123,618	0.668	0.699
Oct 2, 2026	11.66	11.89	11.27	11.32	+0.00	14,610,591	60,276	0.573	0.695
Oct 1, 2026	10.85	11.47	10.83	11.47	+0.46	14,776,086	32,132	0.628	0.695
Sep 30, 2026	11.10	11.62	10.97	11.01	+0.00	16,274,542	36,494	0.648	0.694
Sep 29, 2026	11.09	11.27	10.99	11.01	-0.21	16,981,268	31,225	0.618	0.696
Sep 28, 2026	11.74	11.78	11.00	11.22	-0.96	26,433,770	145,552	0.654	0.697
Sep 25, 2026	12.51	12.56	12.15	12.18	-0.32	9,036,743	40,135	0.603	0.692
Sep 24, 2026	12.79	12.94	12.49	12.50	-0.37	13,004,590	22,607	0.634	0.693
Sep 23, 2026	12.38	12.94	12.38	12.87	+0.34	20,077,771	29,867	0.635	0.692
Sep 22, 2026	12.11	12.71	12.09	12.53	+0.46	19,464,104	38,442	0.642	0.692
Sep 21, 2026	12.69	12.76	12.01	12.07	-0.43	16,340,546	29,931	0.616	0.691
Sep 18, 2026	12.70	12.82	12.36	12.50	-0.26	20,154,048	37,178	0.585	0.690
Sep 17, 2026	12.50	13.11	12.46	12.76	+0.61	12,598,132	66,757	0.586	0.690
Sep 16, 2026	11.82	12.48	11.77	12.15	+0.36	14,274,222	62,066	0.599	0.689
Sep 15, 2026	11.65	11.82	11.55	11.79	+0.14	8,978,439	11,803	0.605	0.689
Sep 14, 2026	11.84	11.99	11.54	11.65	-0.41	13,865,829	32,189	0.614	0.689
Sep 11, 2026	11.83	12.23	11.68	12.07	+0.23	10,595,904	24,757	0.560	0.688
Sep 10, 2026	11.77	12.08	11.69	11.83	-0.26	9,432,103	22,578	0.591	0.689
Sep 9, 2026	12.45	12.56	12.07	12.09	-0.20	9,587,163	20,024	0.617	0.690
Sep 8, 2026	12.50	12.73	12.29	12.29	+0.00	7,253,860	16,270	0.631	0.691
Sep 4, 2026	12.20	12.50	12.16	12.50	+0.22	7,472,059	18,976	0.533	0.695
Sep 3, 2026	12.75	12.81	12.18	12.28	-0.14	11,482,014	20,771	0.571	0.694
Sep 2, 2026	11.64	12.48	11.62	12.42	+0.88	17,203,961	57,622	0.565	0.694
Sep 1, 2026	11.31	11.78	11.27	11.54	-0.01	10,108,463	14,861	0.618	0.690
Aug 31, 2026	11.75	11.81	11.44	11.55	-0.07	11,940,877	30,432	0.569	0.692
Aug 28, 2026	11.90	12.11	11.47	11.62	-0.21	10,667,070	36,776	0.547	0.692
Aug 27, 2026	11.56	11.84	11.45	11.83	+0.29	12,013,328	18,692	0.574	0.692
Aug 26, 2026	11.54	11.85	11.53	11.54	+0.02	10,748,133	19,309	0.571	0.692
Aug 25, 2026	11.32	11.58	11.22	11.52	+0.22	14,820,806	36,041	0.613	0.692
Aug 24, 2026	11.92	12.33	11.23	11.30	+0.03	21,357,120	69,943	0.724	0.691
Aug 21, 2026	11.10	12.00	11.08	11.27	+0.53	19,230,142	97,942	0.663	0.692
Aug 20, 2026	10.98	11.10	10.42	10.74	-0.43	22,174,291	99,820	0.606	0.691
Aug 19, 2026	12.05	12.39	10.98	11.17	-0.71	33,341,065	72,340	0.627	0.690
Aug 18, 2026	12.10	12.30	11.75	11.88	-0.43	13,311,416	26,959	0.559	0.687
Aug 17, 2026	11.85	12.36	11.60	12.31	+0.41	16,330,409	32,639	0.656	0.686
Aug 14, 2026	12.17	12.36	11.83	11.90	-0.25	8,757,113	24,234	0.547	0.686
Aug 13, 2026	12.18	12.33	12.09	12.15	-0.10	8,475,485	12,387	0.563	0.685
Aug 12, 2026	12.55	12.55	12.02	12.25	-0.16	13,228,586	17,649	0.573	0.689
Aug 11, 2026	12.59	12.84	12.29	12.41	-0.08	10,993,077	27,106	0.601	0.689
Aug 10, 2026	12.26	12.77	12.25	12.49	+0.23	14,499,272	33,161	0.670	0.689
Aug 7, 2026	12.37	12.37	11.98	12.26	+0.03	12,623,211	40,862	0.608	0.689
Aug 6, 2026	12.60	12.68	12.19	12.23	-0.42	15,106,233	30,305	0.638	0.689
Aug 5, 2026	12.50	12.86	12.29	12.65	+0.34	17,258,651	89,420	0.655	0.689
Aug 4, 2026	11.59	12.35	11.54	12.31	+1.09	21,647,749	53,000	0.685	0.689
Aug 3, 2026	11.48	11.49	10.87	11.22	-0.30	17,110,088	48,344	0.674	0.683
Jul 31, 2026	11.75	11.91	11.35	11.52	-0.11	21,745,476	41,977	0.622	0.684
Jul 30, 2026	11.60	11.87	11.21	11.63	+0.25	25,944,478	20,415	0.649	0.684
Jul 29, 2026	12.00	12.15	11.10	11.38	-0.60	31,910,934	43,989	0.715	0.684
Jul 28, 2026	12.22	12.47	11.85	11.98	-0.27	35,991,575	56,658	0.666	0.684

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Nov 12, 2014	Dec 1, 2014	0.15	0.60	5.69%
Aug 13, 2014	Sep 2, 2014	0.15	0.60	3.45%
May 21, 2014	Jun 3, 2014	0.15	0.60	3.74%
Feb 19, 2014	Mar 3, 2014	0.15	0.60	2.31%
Nov 20, 2013	Dec 2, 2013	0.15	0.60	2.24%
Aug 13, 2013	Sep 3, 2013	0.15	0.60	2.51%
May 15, 2013	Jun 3, 2013	0.15	0.60	2.50%
Feb 20, 2013	Mar 1, 2013	0.15	0.60	7.50%
Nov 20, 2012	Dec 3, 2012	0.63	2.50	5.10%
Aug 13, 2012	Aug 31, 2012	0.63	2.50	3.30%
Apr 25, 2012	Jun 1, 2012	0.63	2.50	1.50%
Feb 13, 2012	Mar 1, 2012	0.28	1.12	1.10%

Split History

Split Date	Factor	Announced
May 16, 2008	0.500	Mar 11, 2008
Jul 2, 2006	0.500	May 9, 2006
Jan 3, 2005	0.500	Nov 9, 2004