Skip to main content

Clearwater Paper Corp (NY: CLW )

47.09 +0.02 (+0.04%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 46.98 47.64 46.66 47.07 111,177 +0.84(+1.82%)
Jul 10, 2024 45.89 46.46 45.78 46.23 82,195 +0.29(+0.63%)
Jul 09, 2024 46.45 46.45 45.66 45.94 76,412 -0.47(-1.01%)
Jul 08, 2024 46.17 47.17 46.10 46.41 89,845 +0.59(+1.29%)
Jul 05, 2024 46.75 47.17 45.59 45.82 110,375 -1.31(-2.78%)
Jul 03, 2024 47.22 47.59 46.87 47.13 72,344 +0.32(+0.68%)
Jul 02, 2024 46.56 46.87 46.06 46.81 102,673 +0.42(+0.91%)
Jul 01, 2024 48.79 48.89 46.01 46.39 248,460 -2.08(-4.29%)
Jun 28, 2024 49.62 49.94 47.84 48.47 246,986 -0.78(-1.58%)
Jun 27, 2024 49.63 49.87 48.87 49.25 84,084 -0.38(-0.77%)
Jun 26, 2024 49.29 49.78 48.60 49.63 130,673 +0.34(+0.69%)
Jun 25, 2024 49.60 49.60 48.86 49.29 95,243 -0.23(-0.46%)
Jun 24, 2024 49.74 50.33 49.12 49.52 165,716 -0.01(-0.02%)
Jun 21, 2024 49.57 50.16 48.95 49.53 794,303 -0.30(-0.60%)
Jun 20, 2024 50.86 51.33 49.78 49.83 134,667 -1.17(-2.29%)
Jun 18, 2024 51.34 51.42 50.45 51.00 121,531 -0.15(-0.29%)
Jun 17, 2024 50.44 51.80 49.64 51.15 276,524 +0.42(+0.83%)
Jun 14, 2024 50.86 51.27 50.45 50.73 94,083 -0.79(-1.53%)
Jun 13, 2024 52.13 52.17 51.17 51.52 115,928 -0.38(-0.73%)
Jun 12, 2024 53.14 53.61 51.90 51.90 136,191 +0.12(+0.23%)
Jun 11, 2024 50.23 51.97 49.77 51.78 153,165 +1.02(+2.01%)
Jun 10, 2024 50.10 50.78 49.27 50.76 126,817 +0.49(+0.97%)
Jun 07, 2024 50.84 51.24 50.26 50.27 107,922 -0.97(-1.89%)
Jun 06, 2024 52.07 52.29 50.91 51.24 112,721 -1.04(-1.99%)
Jun 05, 2024 51.90 52.95 51.06 52.28 176,867 +0.50(+0.97%)
Jun 04, 2024 52.66 52.80 51.39 51.78 129,223 -1.05(-1.99%)
Jun 03, 2024 53.58 53.77 52.52 52.83 134,323 -0.31(-0.58%)
May 31, 2024 52.43 53.43 52.43 53.14 142,843 +0.71(+1.35%)
May 30, 2024 52.59 53.12 52.01 52.43 140,248 +0.02(+0.04%)
May 29, 2024 51.79 53.74 51.75 52.41 221,507 +0.42(+0.81%)
May 28, 2024 52.35 52.57 51.76 51.99 155,864 -0.33(-0.63%)
May 24, 2024 52.02 52.36 51.56 52.32 76,489 +0.33(+0.63%)
May 23, 2024 51.90 52.06 51.25 51.99 113,698 +0.08(+0.15%)
May 22, 2024 51.03 52.14 50.92 51.91 121,136 +0.58(+1.13%)
May 21, 2024 49.92 51.51 49.92 51.33 106,373 +1.36(+2.72%)
May 20, 2024 51.47 52.09 49.95 49.97 191,282 -1.50(-2.91%)
May 17, 2024 51.66 51.72 50.64 51.47 100,652 -0.19(-0.37%)
May 16, 2024 51.15 51.66 50.30 51.66 147,268 +0.51(+1.00%)
May 15, 2024 49.82 51.38 49.82 51.15 131,387 +1.33(+2.67%)
May 14, 2024 50.50 50.85 49.57 49.82 171,285 -0.43(-0.86%)
May 13, 2024 48.67 50.55 48.67 50.25 184,780 +2.06(+4.27%)
May 10, 2024 49.02 49.20 47.60 48.19 128,467 -1.08(-2.19%)
May 09, 2024 48.74 49.44 48.12 49.27 135,188 +0.58(+1.19%)
May 08, 2024 47.37 48.90 47.09 48.69 147,278 +1.16(+2.44%)
May 07, 2024 47.75 48.50 47.30 47.53 201,931 -0.31(-0.65%)
May 06, 2024 45.25 48.00 45.25 47.84 221,500 +2.62(+5.79%)
May 03, 2024 44.98 46.09 44.66 45.22 189,414 +0.36(+0.80%)
May 02, 2024 44.66 45.15 44.44 44.86 116,510 +0.38(+0.85%)
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.