Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearwater Paper Corp (NY: CLW )

51.47 -0.19 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 12.93 13.11 12.27 12.64 361,032 -0.28(-2.13%)
Jun 29, 2009 13.00 13.04 12.62 12.92 228,690 -0.08(-0.62%)
Jun 26, 2009 12.95 13.05 12.52 13.00 460,242 +0.00(+0.00%)
Jun 25, 2009 12.69 13.00 12.64 13.00 174,602 +0.20(+1.56%)
Jun 24, 2009 12.78 13.08 12.63 12.80 148,304 +0.03(+0.23%)
Jun 23, 2009 12.57 13.32 12.53 12.77 265,948 +0.24(+1.96%)
Jun 22, 2009 12.85 12.87 12.24 12.53 346,416 -0.42(-3.28%)
Jun 19, 2009 13.40 13.40 12.91 12.95 389,552 -0.26(-1.93%)
Jun 18, 2009 13.10 13.56 13.06 13.21 184,798 +0.20(+1.54%)
Jun 17, 2009 12.82 13.12 12.40 13.01 181,894 +0.16(+1.21%)
Jun 16, 2009 13.25 13.25 12.44 12.85 232,552 -0.59(-4.39%)
Jun 15, 2009 13.32 13.46 12.30 13.44 261,738 -0.07(-0.52%)
Jun 12, 2009 12.95 13.57 12.95 13.51 103,832 +0.15(+1.12%)
Jun 11, 2009 13.32 13.48 12.73 13.36 175,352 +0.27(+2.10%)
Jun 10, 2009 13.03 13.26 12.54 13.09 242,118 +0.31(+2.39%)
Jun 09, 2009 12.94 13.18 12.52 12.78 206,072 +0.16(+1.31%)
Jun 08, 2009 12.38 12.91 12.06 12.62 170,996 -0.17(-1.37%)
Jun 05, 2009 12.99 13.10 12.26 12.79 188,486 -0.21(-1.58%)
Jun 04, 2009 12.70 13.62 12.31 12.99 264,298 +0.32(+2.57%)
Jun 03, 2009 11.76 12.71 11.26 12.67 356,546 +0.63(+5.28%)
Jun 02, 2009 12.36 12.65 11.79 12.04 397,722 -0.42(-3.37%)
Jun 01, 2009 12.00 12.95 12.00 12.46 230,668 +0.62(+5.24%)
May 29, 2009 11.79 11.89 11.29 11.84 194,122 +0.12(+1.07%)
May 28, 2009 11.11 11.96 11.11 11.71 184,410 +0.60(+5.35%)
May 27, 2009 11.53 12.04 10.88 11.12 312,614 -0.56(-4.80%)
May 26, 2009 11.27 11.68 10.43 11.68 330,090 +1.14(+10.77%)
May 22, 2009 11.80 11.95 10.46 10.54 424,152 -1.24(-10.53%)
May 21, 2009 11.28 11.83 10.50 11.78 352,332 -0.08(-0.63%)
May 20, 2009 12.18 12.47 11.26 11.86 642,826 -0.58(-4.66%)
May 19, 2009 11.16 13.07 10.99 12.44 427,888 +1.31(+11.78%)
May 18, 2009 10.45 11.16 10.30 11.12 300,418 +1.04(+10.26%)
May 15, 2009 11.05 11.05 9.995 10.09 306,688 -0.83(-7.60%)
May 14, 2009 9.800 11.00 9.510 10.92 347,112 +1.22(+12.64%)
May 13, 2009 11.06 11.06 9.525 9.695 381,316 -1.52(-13.51%)
May 12, 2009 11.36 11.50 10.41 11.21 262,934 +0.08(+0.67%)
May 11, 2009 11.15 11.95 10.59 11.13 306,738 -0.02(-0.18%)
May 08, 2009 10.53 11.36 10.53 11.15 381,796 +0.66(+6.34%)
May 07, 2009 10.25 10.69 9.678 10.49 433,314 +0.49(+4.90%)
May 06, 2009 10.35 10.35 9.335 10.00 450,756 +0.40(+4.17%)
May 05, 2009 9.715 11.29 9.040 9.600 1,091,376 -0.67(-6.52%)
May 04, 2009 9.590 10.46 9.480 10.27 1,707,492 +3.04(+42.05%)
May 01, 2009 7.750 7.800 6.975 7.230 403,054 -0.38(-4.99%)
Apr 30, 2009 6.635 7.800 6.635 7.610 773,408 +1.66(+27.90%)
Apr 29, 2009 5.985 6.405 5.845 5.950 238,270 +0.04(+0.68%)
Apr 28, 2009 5.645 6.205 5.600 5.910 189,274 +0.34(+6.10%)
Apr 27, 2009 5.735 5.760 5.425 5.570 130,214 -0.41(-6.86%)
Apr 24, 2009 5.700 6.245 5.640 5.980 215,564 +0.38(+6.69%)
Apr 23, 2009 5.290 5.835 5.290 5.605 183,002 +0.41(+7.79%)
Apr 22, 2009 5.015 5.425 5.010 5.200 190,800 +0.15(+2.97%)
Apr 21, 2009 5.140 5.560 4.830 5.050 243,508 +0.01(+0.20%)
Apr 20, 2009 5.000 5.460 4.936 5.040 243,032 -0.03(-0.49%)
Apr 17, 2009 4.940 5.115 4.925 5.065 239,054 +0.13(+2.63%)
Apr 16, 2009 4.865 4.940 4.760 4.935 229,230 +0.11(+2.28%)
Apr 15, 2009 4.360 4.890 4.360 4.825 290,750 +0.17(+3.76%)
Apr 14, 2009 4.185 4.675 4.110 4.650 321,968 +0.58(+14.39%)
Apr 13, 2009 4.180 4.400 3.925 4.065 153,862 -0.17(-3.90%)
Apr 09, 2009 4.125 4.625 4.010 4.230 242,070 +0.26(+6.42%)
Apr 08, 2009 3.775 3.975 3.700 3.975 103,812 +0.29(+8.02%)
Apr 07, 2009 3.765 3.825 3.635 3.680 221,492 -0.17(-4.29%)
Apr 06, 2009 4.060 4.060 3.645 3.845 126,170 -0.19(-4.83%)
Apr 03, 2009 4.610 4.610 4.030 4.040 186,064 -0.53(-11.60%)
Apr 02, 2009 4.590 4.655 4.215 4.570 130,648 +0.35(+8.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.