Skip to main content

Clearwater Paper Corp (NY: CLW )

28.12 +0.36 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 26.35 252,716 +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%)
Oct 01, 2024 28.54 28.84 27.84 27.90 250,596 -0.64(-2.24%)
Sep 30, 2024 28.27 28.79 27.98 28.54 517,136 +0.02(+0.07%)
Sep 27, 2024 29.11 29.62 28.17 28.52 226,309 -0.11(-0.38%)
Sep 26, 2024 28.64 29.17 28.39 28.63 227,372 +0.23(+0.81%)
Sep 25, 2024 29.88 29.88 28.25 28.40 410,014 -1.40(-4.70%)
Sep 24, 2024 29.65 30.49 29.54 29.80 322,608 +0.31(+1.05%)
Sep 23, 2024 30.31 30.50 28.90 29.49 468,058 -1.18(-3.85%)
Sep 20, 2024 29.50 31.14 29.39 30.67 1,547,078 +0.91(+3.06%)
Sep 19, 2024 30.38 30.79 29.29 29.76 306,292 +0.05(+0.17%)
Sep 18, 2024 29.60 30.78 29.42 29.71 194,293 +0.21(+0.71%)
Sep 17, 2024 29.94 30.50 29.38 29.50 163,615 -0.28(-0.94%)
Sep 16, 2024 29.67 30.33 29.31 29.78 159,881 +0.28(+0.95%)
Sep 13, 2024 29.16 30.13 28.99 29.50 230,420 +0.69(+2.40%)
Sep 12, 2024 28.12 29.64 27.69 28.81 365,273 +0.82(+2.93%)
Sep 11, 2024 28.92 29.05 27.82 27.99 282,206 -1.09(-3.75%)
Sep 10, 2024 30.10 30.10 28.88 29.08 294,063 -1.14(-3.77%)
Sep 09, 2024 30.58 31.14 30.22 30.22 271,914 -0.34(-1.11%)
Sep 06, 2024 30.30 31.47 30.00 30.56 307,241 +0.23(+0.76%)
Sep 05, 2024 31.02 31.12 29.39 30.33 381,868 -0.73(-2.35%)
Sep 04, 2024 32.56 32.76 31.05 31.06 173,664 -1.73(-5.28%)
Sep 03, 2024 33.26 33.79 32.61 32.79 246,391 -0.48(-1.44%)
Aug 30, 2024 33.68 33.70 33.08 33.27 175,526 -0.33(-0.98%)
Aug 29, 2024 33.08 34.05 32.88 33.60 138,808 +0.85(+2.60%)
Aug 28, 2024 32.81 33.14 32.21 32.75 334,618 -0.26(-0.79%)
Aug 27, 2024 33.49 33.60 33.00 33.01 93,668 -0.49(-1.46%)
Aug 26, 2024 34.59 35.03 33.37 33.50 188,181 -0.86(-2.50%)
Aug 23, 2024 33.19 35.38 33.19 34.36 260,348 +1.12(+3.37%)
Aug 22, 2024 32.64 33.43 32.42 33.24 285,387 +0.72(+2.21%)
Aug 21, 2024 32.14 32.60 31.42 32.52 268,650 +0.67(+2.10%)
Aug 20, 2024 31.83 32.00 31.01 31.85 255,447 -0.07(-0.22%)
Aug 19, 2024 32.97 33.15 31.30 31.92 404,038 -1.06(-3.21%)
Aug 16, 2024 32.00 33.54 31.95 32.98 489,206 +0.89(+2.77%)
Aug 15, 2024 31.06 32.69 30.94 32.09 263,233 +1.58(+5.18%)
Aug 14, 2024 31.33 31.79 30.15 30.51 556,883 -0.63(-2.02%)
Aug 13, 2024 32.20 32.22 30.30 31.14 658,893 -1.06(-3.29%)
Aug 12, 2024 32.40 33.81 31.88 32.20 588,331 -0.40(-1.23%)
Aug 09, 2024 34.93 34.93 32.17 32.60 538,940 -2.61(-7.41%)
Aug 08, 2024 38.68 38.68 34.77 35.21 520,981 -2.95(-7.73%)
Aug 07, 2024 45.56 48.56 37.51 38.16 630,301 -10.09(-20.91%)
Aug 06, 2024 49.78 49.92 47.99 48.25 208,312 -1.53(-3.07%)
Aug 05, 2024 50.49 50.51 48.90 49.78 174,015 -2.62(-5.00%)
Aug 02, 2024 52.34 53.12 51.66 52.40 189,512 -1.40(-2.60%)
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.