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 (%)
Jan 30, 2009 5.250 5.950 5.250 5.655 0 +0.58(+11.43%)
Jan 29, 2009 5.575 5.870 5.070 5.075 185,816 -0.58(-10.34%)
Jan 28, 2009 5.325 5.975 5.325 5.660 262,140 +0.48(+9.16%)
Jan 27, 2009 5.590 5.970 5.075 5.185 376,474 -0.37(-6.58%)
Jan 26, 2009 4.835 5.570 4.835 5.550 193,318 +0.29(+5.61%)
Jan 23, 2009 4.875 5.325 4.875 5.255 178,996 +0.26(+5.31%)
Jan 22, 2009 4.750 5.000 4.750 4.990 440,372 +0.12(+2.46%)
Jan 21, 2009 4.725 5.150 4.725 4.870 164,848 +0.15(+3.07%)
Jan 20, 2009 5.185 5.586 4.420 4.725 417,278 -0.53(-10.00%)
Jan 16, 2009 4.590 5.250 4.500 5.250 323,266 +0.67(+14.75%)
Jan 15, 2009 4.855 4.990 4.300 4.575 582,926 -0.25(-5.28%)
Jan 14, 2009 5.320 5.420 4.830 4.830 147,196 -0.49(-9.21%)
Jan 13, 2009 5.115 5.525 5.045 5.320 190,684 +0.19(+3.70%)
Jan 12, 2009 5.005 5.580 5.005 5.130 184,578 -0.16(-3.02%)
Jan 09, 2009 5.120 5.500 5.120 5.290 504,504 +0.28(+5.48%)
Jan 08, 2009 5.500 5.595 4.970 5.015 713,752 -0.14(-2.62%)
Jan 07, 2009 6.000 6.275 5.150 5.150 464,920 -1.02(-16.53%)
Jan 06, 2009 5.575 6.500 5.575 6.170 613,458 +0.67(+12.08%)
Jan 05, 2009 4.875 5.595 4.780 5.505 405,842 +0.63(+12.92%)
Jan 02, 2009 4.220 5.000 4.145 4.875 0 +0.68(+16.21%)
Jan 01, 2009 3.950 4.315 3.910 4.195 0 +0.00(+0.00%)
Dec 31, 2008 3.950 4.315 3.910 4.195 449,624 +0.23(+5.67%)
Dec 30, 2008 3.700 4.050 3.700 3.970 334,058 +0.10(+2.45%)
Dec 29, 2008 4.140 4.335 3.801 3.875 443,678 +0.08(+1.97%)
Dec 26, 2008 3.835 4.070 3.675 3.800 448,890 -0.02(-0.39%)
Dec 24, 2008 3.500 3.975 3.475 3.815 348,978 +0.27(+7.46%)
Dec 23, 2008 4.950 4.950 3.525 3.550 1,343,112 -0.90(-20.22%)
Dec 22, 2008 5.600 5.750 3.910 4.450 1,209,426 -1.22(-21.59%)
Dec 19, 2008 6.625 6.625 5.005 5.675 878,360 -0.95(-14.34%)
Dec 18, 2008 7.130 8.000 6.300 6.625 1,077,850 -1.12(-14.52%)
Dec 17, 2008 8.475 8.475 5.890 7.750 1,027,358 -0.88(-10.14%)
Dec 16, 2008 10.32 10.32 8.600 8.625 2,100,220 -1.75(-16.87%)
Dec 15, 2008 10.75 10.75 10.38 10.38 5,200 -0.38(-3.49%)
Dec 12, 2008 11.00 11.00 10.75 10.75 0 -0.30(-2.71%)
Dec 11, 2008 10.82 11.05 10.78 11.05 25,600 +0.45(+4.25%)
Dec 10, 2008 10.60 10.60 10.47 10.60 1,000 +0.05(+0.47%)
Dec 09, 2008 10.85 10.85 10.55 10.55 8,400 -0.38(-3.43%)
Dec 08, 2008 11.18 11.18 10.62 10.93 28,000 -0.32(-2.89%)
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.