Skip to main content

Clearwater Paper Corp (NY: CLW )

27.22 +0.38 (+1.42%)
Streaming Delayed Price Updated: 3:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 27.38 27.38 26.58 26.84 156,552 -0.18(-0.67%)
Dec 05, 2024 27.12 27.49 26.40 27.02 273,770 -0.15(-0.55%)
Dec 04, 2024 26.88 27.73 26.60 27.17 292,408 +0.23(+0.85%)
Dec 03, 2024 26.98 27.45 26.61 26.94 296,924 -0.22(-0.81%)
Dec 02, 2024 27.10 27.83 26.91 27.16 244,222 +0.04(+0.15%)
Nov 29, 2024 27.40 27.59 27.07 27.12 145,199 -0.27(-0.99%)
Nov 27, 2024 27.36 28.28 27.02 27.39 212,104 +0.36(+1.33%)
Nov 26, 2024 27.31 27.52 26.66 27.03 251,701 -0.59(-2.14%)
Nov 25, 2024 27.05 28.08 27.03 27.62 343,182 +0.83(+3.10%)
Nov 22, 2024 26.46 27.16 26.23 26.79 200,566 +0.08(+0.30%)
Nov 21, 2024 26.09 27.18 26.01 26.71 346,629 +0.68(+2.61%)
Nov 20, 2024 24.84 26.05 24.63 26.03 290,230 +1.07(+4.29%)
Nov 19, 2024 24.47 25.09 24.25 24.96 280,192 +0.15(+0.60%)
Nov 18, 2024 24.91 24.91 24.17 24.81 403,436 -0.13(-0.52%)
Nov 15, 2024 25.42 25.42 24.49 24.94 491,877 -0.44(-1.73%)
Nov 14, 2024 25.81 25.97 25.10 25.38 299,383 -0.38(-1.48%)
Nov 13, 2024 26.42 26.42 25.53 25.76 334,085 -0.70(-2.65%)
Nov 12, 2024 26.88 26.93 26.00 26.46 335,327 -0.55(-2.04%)
Nov 11, 2024 27.48 27.98 26.83 27.01 387,676 -0.11(-0.41%)
Nov 08, 2024 28.07 28.33 26.79 27.12 538,850 -1.10(-3.90%)
Nov 07, 2024 28.86 29.34 27.98 28.22 485,889 -0.82(-2.82%)
Nov 06, 2024 29.52 30.04 28.06 29.04 670,577 +1.02(+3.64%)
Nov 05, 2024 27.40 29.24 27.07 28.02 1,191,081 +2.80(+11.10%)
Nov 04, 2024 26.03 27.18 24.82 25.22 867,509 -0.66(-2.55%)
Nov 01, 2024 25.48 28.23 25.39 25.88 4,138,018 +0.69(+2.74%)
Oct 31, 2024 26.10 26.10 24.51 25.19 721,111 -0.91(-3.49%)
Oct 30, 2024 25.65 26.48 25.55 26.10 906,568 -0.43(-1.62%)
Oct 29, 2024 26.55 26.80 26.30 26.53 252,757 -0.32(-1.19%)
Oct 28, 2024 27.18 28.06 26.81 26.85 193,552 -0.33(-1.21%)
Oct 25, 2024 27.71 28.00 27.17 27.18 113,298 -0.36(-1.31%)
Oct 24, 2024 27.42 27.77 27.18 27.54 208,367 +0.21(+0.77%)
Oct 23, 2024 27.61 27.75 26.88 27.33 232,667 -0.42(-1.51%)
Oct 22, 2024 28.17 28.42 27.71 27.75 194,396 -0.43(-1.53%)
Oct 21, 2024 28.66 28.84 28.05 28.18 248,481 -0.66(-2.29%)
Oct 18, 2024 28.87 29.53 28.01 28.84 274,222 +1.01(+3.63%)
Oct 17, 2024 27.87 28.04 27.14 27.83 258,101 -0.16(-0.57%)
Oct 16, 2024 28.51 28.93 27.91 27.99 153,882 -0.23(-0.82%)
Oct 15, 2024 28.06 29.13 27.76 28.22 255,949 +0.10(+0.36%)
Oct 14, 2024 27.89 28.38 27.64 28.12 180,586 +0.36(+1.30%)
Oct 11, 2024 27.25 27.95 27.17 27.76 225,319 +0.64(+2.36%)
Oct 10, 2024 26.76 27.16 26.43 27.12 181,952 +0.27(+1.01%)
Oct 09, 2024 26.83 27.22 26.50 26.85 181,758 -0.10(-0.37%)
Oct 08, 2024 26.18 27.17 25.85 26.95 262,880 +0.77(+2.94%)
Oct 07, 2024 26.25 26.27 25.50 26.18 198,498 -0.17(-0.65%)
Oct 04, 2024 26.05 26.56 25.82 26.35 253,016 +0.67(+2.61%)
Oct 03, 2024 26.73 27.07 25.65 25.68 285,805 -1.05(-3.93%)
Oct 02, 2024 27.82 28.04 26.62 26.73 337,961 -1.17(-4.19%)
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.