Skip to main content

Clearwater Paper Corporation Common Stock (NY:CLW)

21.57 +0.19 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 21.53 21.92 21.39 21.57 223,712 +0.19(+0.89%)
Aug 28, 2025 21.60 21.60 21.21 21.38 94,248 -0.07(-0.33%)
Aug 27, 2025 21.31 21.75 21.19 21.45 119,872 +0.03(+0.14%)
Aug 26, 2025 21.46 21.77 21.18 21.42 215,681 -0.21(-0.97%)
Aug 25, 2025 22.17 22.18 21.62 21.63 123,458 -0.59(-2.66%)
Aug 22, 2025 21.70 22.22 21.49 22.22 290,518 +0.86(+4.03%)
Aug 21, 2025 21.00 21.36 20.84 21.36 174,010 +0.16(+0.75%)
Aug 20, 2025 21.79 21.98 21.18 21.20 181,162 -0.75(-3.42%)
Aug 19, 2025 22.05 22.27 21.70 21.95 113,621 -0.02(-0.09%)
Aug 18, 2025 21.45 22.26 21.45 21.97 147,970 +0.43(+2.00%)
Aug 15, 2025 22.12 22.12 21.45 21.54 218,404 -0.36(-1.64%)
Aug 14, 2025 22.55 22.84 21.89 21.90 220,262 -0.87(-3.82%)
Aug 13, 2025 21.78 22.79 21.55 22.77 193,054 +1.07(+4.93%)
Aug 12, 2025 21.72 22.33 21.44 21.70 316,315 -0.06(-0.28%)
Aug 11, 2025 22.15 22.32 21.45 21.76 215,357 -0.66(-2.94%)
Aug 08, 2025 22.98 22.98 22.34 22.42 181,664 -0.54(-2.35%)
Aug 07, 2025 22.50 23.20 22.27 22.96 246,536 +0.74(+3.33%)
Aug 06, 2025 22.24 22.50 21.71 22.22 251,847 -0.28(-1.24%)
Aug 05, 2025 22.14 22.91 21.55 22.50 373,314 +0.38(+1.72%)
Aug 04, 2025 22.18 22.80 22.02 22.12 265,326 -0.13(-0.58%)
Aug 01, 2025 22.36 22.48 21.93 22.25 361,206 -0.31(-1.37%)
Jul 31, 2025 23.61 23.82 22.00 22.56 695,827 -1.49(-6.20%)
Jul 30, 2025 27.83 28.51 24.02 24.05 1,345,453 -5.39(-18.31%)
Jul 29, 2025 29.56 30.02 29.29 29.44 210,534 -0.05(-0.17%)
Jul 28, 2025 30.74 30.74 29.20 29.49 173,374 -1.35(-4.38%)
Jul 25, 2025 29.94 30.96 29.77 30.84 168,333 +0.95(+3.18%)
Jul 24, 2025 29.40 29.89 29.22 29.89 209,508 +0.18(+0.61%)
Jul 23, 2025 29.11 29.88 29.11 29.71 161,798 +0.93(+3.23%)
Jul 22, 2025 28.31 28.93 28.25 28.78 127,949 +0.51(+1.80%)
Jul 21, 2025 28.06 28.75 28.05 28.27 124,865 +0.26(+0.93%)
Jul 18, 2025 29.13 29.13 27.93 28.01 152,000 -1.08(-3.71%)
Jul 17, 2025 29.06 29.58 28.97 29.09 130,497 -0.18(-0.61%)
Jul 16, 2025 29.35 29.55 28.94 29.27 111,444 +0.07(+0.24%)
Jul 15, 2025 30.14 30.14 29.17 29.20 120,734 -0.73(-2.44%)
Jul 14, 2025 29.72 30.21 29.56 29.93 106,822 +0.00(+0.00%)
Jul 11, 2025 29.57 30.00 29.47 29.93 119,339 -0.09(-0.30%)
Jul 10, 2025 29.20 30.41 29.20 30.02 120,159 +0.59(+2.00%)
Jul 09, 2025 29.28 29.54 29.19 29.43 115,895 +0.15(+0.51%)
Jul 08, 2025 29.78 30.09 29.21 29.28 126,507 -0.54(-1.81%)
Jul 07, 2025 29.78 30.18 29.61 29.82 132,048 -0.31(-1.03%)
Jul 03, 2025 30.05 30.34 29.86 30.13 70,839 +0.28(+0.94%)
Jul 02, 2025 29.18 30.08 29.02 29.85 236,868 +0.95(+3.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.