Skip to main content

Clearwater Paper Corp (NY: CLW )

51.30 +1.33 (+2.66%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 44.84 45.95 44.18 44.48 166,172 -0.56(-1.24%)
Apr 30, 2024 41.72 47.98 41.72 45.04 414,541 +4.35(+10.69%)
Apr 29, 2024 40.40 40.78 40.34 40.69 196,601 +0.46(+1.14%)
Apr 26, 2024 40.00 40.39 39.88 40.23 93,163 +0.28(+0.70%)
Apr 25, 2024 40.17 40.32 39.65 39.95 130,122 -0.72(-1.77%)
Apr 24, 2024 39.86 40.85 39.71 40.67 126,983 +0.44(+1.09%)
Apr 23, 2024 39.54 40.72 39.54 40.23 165,163 +0.29(+0.73%)
Apr 22, 2024 40.12 40.88 39.57 39.94 175,116 -0.09(-0.22%)
Apr 19, 2024 39.25 40.14 39.04 40.03 119,124 +0.68(+1.73%)
Apr 18, 2024 39.36 39.70 38.99 39.35 97,173 +0.13(+0.33%)
Apr 17, 2024 39.77 39.85 39.05 39.22 105,267 -0.34(-0.86%)
Apr 16, 2024 39.82 40.28 39.10 39.56 115,889 -0.44(-1.10%)
Apr 15, 2024 40.10 40.22 39.44 40.00 132,896 -0.12(-0.30%)
Apr 12, 2024 40.41 40.41 39.76 40.12 80,631 -0.51(-1.26%)
Apr 11, 2024 40.68 41.00 40.12 40.63 97,427 +0.03(+0.07%)
Apr 10, 2024 40.71 40.71 39.89 40.60 144,668 -0.57(-1.38%)
Apr 09, 2024 41.74 41.80 41.05 41.17 140,028 -0.24(-0.58%)
Apr 08, 2024 41.99 41.99 41.24 41.41 121,271 -0.33(-0.79%)
Apr 05, 2024 42.24 42.32 41.71 41.74 88,333 -0.44(-1.04%)
Apr 04, 2024 42.91 42.91 42.17 42.18 81,810 -0.39(-0.92%)
Apr 03, 2024 42.53 43.09 42.37 42.57 95,401 -0.18(-0.42%)
Apr 02, 2024 43.47 43.50 42.30 42.75 150,009 -0.86(-1.97%)
Apr 01, 2024 43.75 43.78 43.13 43.61 98,565 -0.12(-0.27%)
Mar 28, 2024 43.96 44.21 43.40 43.73 147,027 -0.21(-0.48%)
Mar 27, 2024 42.98 44.03 42.98 43.94 176,137 +1.13(+2.64%)
Mar 26, 2024 42.17 43.00 42.17 42.81 218,203 +0.58(+1.37%)
Mar 25, 2024 42.03 42.41 41.78 42.23 100,934 +0.28(+0.67%)
Mar 22, 2024 42.39 42.68 41.77 41.95 151,160 -0.40(-0.94%)
Mar 21, 2024 41.60 42.48 41.55 42.35 192,929 +0.79(+1.90%)
Mar 20, 2024 41.09 41.83 40.85 41.56 183,255 +0.39(+0.95%)
Mar 19, 2024 39.74 41.58 39.67 41.17 189,812 +1.49(+3.76%)
Mar 18, 2024 40.79 41.44 39.68 39.68 337,418 -1.30(-3.17%)
Mar 15, 2024 40.60 42.13 40.44 40.98 2,405,100 +0.22(+0.54%)
Mar 14, 2024 41.30 41.30 40.10 40.76 372,922 -0.81(-1.95%)
Mar 13, 2024 40.27 41.58 40.27 41.57 181,731 +1.30(+3.23%)
Mar 12, 2024 40.83 40.83 40.16 40.27 184,071 -0.63(-1.54%)
Mar 11, 2024 40.05 41.23 39.72 40.90 188,933 +0.73(+1.82%)
Mar 08, 2024 39.06 40.62 38.83 40.17 298,786 +1.20(+3.08%)
Mar 07, 2024 39.07 39.25 38.61 38.97 236,835 +0.04(+0.10%)
Mar 06, 2024 39.07 39.12 38.21 38.93 326,181 -0.02(-0.05%)
Mar 05, 2024 38.87 39.19 38.71 38.95 169,793 -0.21(-0.54%)
Mar 04, 2024 38.48 40.44 38.48 39.16 178,240 +0.63(+1.64%)
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.