Clearwater Paper Corp (NY: CLW )

28.49 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 28.43 28.70 28.09 28.49 73,744 +0.07(+0.25%)
Jun 21, 2021 29.02 29.34 28.24 28.42 118,765 -0.26(-0.91%)
Jun 18, 2021 28.23 28.94 28.23 28.68 314,104 -0.11(-0.38%)
Jun 17, 2021 28.93 28.93 28.12 28.79 154,181 -0.26(-0.90%)
Jun 16, 2021 29.23 29.40 28.79 29.05 92,541 -0.42(-1.43%)
Jun 15, 2021 29.12 29.48 28.75 29.47 76,518 +0.35(+1.20%)
Jun 14, 2021 29.21 29.88 29.05 29.12 171,669 -0.11(-0.38%)
Jun 11, 2021 28.15 29.23 28.11 29.23 148,970 +1.15(+4.10%)
Jun 10, 2021 28.15 28.38 28.05 28.08 141,330 -0.19(-0.67%)
Jun 09, 2021 28.45 28.45 28.12 28.27 125,658 -0.29(-1.02%)
Jun 08, 2021 28.60 28.80 28.03 28.56 198,922 +0.03(+0.11%)
Jun 07, 2021 28.74 29.33 28.48 28.53 201,020 -0.30(-1.04%)
Jun 04, 2021 28.83 28.88 28.33 28.83 89,804 +0.03(+0.10%)
Jun 03, 2021 28.68 28.87 28.39 28.80 114,189 -0.10(-0.35%)
Jun 02, 2021 29.17 29.52 28.72 28.90 132,200 -0.27(-0.93%)
Jun 01, 2021 28.77 29.34 28.70 29.17 163,776 +0.64(+2.24%)
May 28, 2021 28.68 28.83 28.33 28.53 145,652 -0.21(-0.73%)
May 27, 2021 28.62 29.47 28.62 28.74 289,042 +0.44(+1.55%)
May 26, 2021 28.48 28.70 28.10 28.30 135,397 -0.01(-0.04%)
May 25, 2021 28.25 28.61 27.96 28.31 182,320 +0.09(+0.32%)
May 24, 2021 28.50 28.52 28.11 28.22 183,808 -0.26(-0.91%)
May 21, 2021 29.78 30.13 28.44 28.48 129,055 -1.05(-3.56%)
May 20, 2021 29.61 29.82 28.59 29.53 229,138 -0.27(-0.91%)
May 19, 2021 29.80 30.33 29.11 29.80 183,410 -0.21(-0.70%)
May 18, 2021 30.55 30.95 30.00 30.01 117,856 -0.38(-1.25%)
May 17, 2021 29.67 30.48 29.67 30.39 133,183 +0.59(+1.98%)
May 14, 2021 29.83 29.96 29.55 29.80 197,188 +0.28(+0.95%)
May 13, 2021 29.02 30.07 29.02 29.52 278,079 +0.62(+2.15%)
May 12, 2021 29.49 29.52 28.57 28.90 237,464 -0.60(-2.03%)
May 11, 2021 29.21 29.65 28.54 29.50 217,631 -0.16(-0.54%)
May 10, 2021 31.35 31.94 29.63 29.66 231,796 -1.66(-5.30%)
May 07, 2021 30.68 32.15 30.67 31.32 319,167 +0.28(+0.90%)
May 06, 2021 32.00 32.05 29.79 31.04 592,305 -2.11(-6.37%)
May 05, 2021 33.91 34.70 32.78 33.15 237,081 -1.34(-3.89%)
May 04, 2021 34.44 34.86 33.81 34.49 142,805 +0.16(+0.47%)
May 03, 2021 33.71 34.64 33.61 34.33 156,674 +0.87(+2.60%)
Apr 30, 2021 33.68 34.17 33.08 33.46 167,700 -0.80(-2.34%)
Apr 29, 2021 34.48 34.87 33.88 34.26 133,499 +0.16(+0.47%)
Apr 28, 2021 34.04 34.34 33.75 34.10 93,782 +0.25(+0.74%)
Apr 27, 2021 34.01 34.38 33.50 33.85 108,435 -0.05(-0.15%)
Apr 26, 2021 34.00 34.70 33.80 33.90 115,362 +0.21(+0.62%)
Apr 23, 2021 34.89 34.98 33.62 33.69 203,900 -1.04(-2.99%)
Apr 22, 2021 35.17 35.21 34.49 34.73 119,905 -0.25(-0.71%)
Apr 21, 2021 34.38 35.21 34.22 34.98 65,185 +0.71(+2.07%)
Apr 20, 2021 35.36 35.63 33.71 34.27 155,277 -1.19(-3.36%)
Apr 19, 2021 36.19 36.83 35.30 35.46 136,716 -0.65(-1.80%)
Apr 16, 2021 34.90 36.85 34.28 36.11 354,700 +1.54(+4.45%)
Apr 15, 2021 34.95 35.44 34.40 34.57 89,980 -0.18(-0.52%)
Apr 14, 2021 34.88 35.90 34.59 34.75 91,847 +0.03(+0.09%)
Apr 13, 2021 34.91 35.05 34.23 34.72 152,671 -0.01(-0.03%)
Apr 12, 2021 35.52 35.76 34.68 34.73 128,155 -0.67(-1.89%)
Apr 09, 2021 35.06 35.63 34.96 35.40 122,600 +0.30(+0.85%)
Apr 08, 2021 35.16 35.68 34.04 35.10 166,758 +0.43(+1.24%)
Apr 07, 2021 36.17 36.57 34.41 34.67 225,616 -1.52(-4.20%)
Apr 06, 2021 37.60 38.09 36.14 36.19 102,839 -1.46(-3.88%)
Apr 05, 2021 38.09 38.09 37.41 37.65 136,659 +0.05(+0.13%)
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.