Advertisement
U.S. markets open in 3 hours 46 minutes

Clearwater Paper Corporation (CLW)

NYSE - NYSE Delayed Price. Currency in USD
43.94+1.13 (+2.64%)
At close: 04:00PM EDT
43.94 0.00 (0.00%)
After hours: 06:19PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202442.9844.0342.9143.9443.94176,100
Mar 26, 202442.1743.0042.1742.8142.81218,200
Mar 25, 202442.0342.4141.7842.2342.23100,900
Mar 22, 202442.3942.6841.7741.9541.95151,200
Mar 21, 202441.6042.4841.5542.3542.35192,900
Mar 20, 202441.0941.8340.8541.5641.56183,300
Mar 19, 202439.7441.5839.6741.1741.17189,800
Mar 18, 202440.7941.4439.6839.6839.68337,400
Mar 15, 202440.6042.1440.4440.9840.982,400,300
Mar 14, 202441.3041.3040.1040.7640.76372,900
Mar 13, 202440.2741.5840.2741.5741.57181,700
Mar 12, 202440.8340.8340.1640.2740.27184,100
Mar 11, 202440.0541.2339.7240.9040.90188,900
Mar 08, 202439.0640.6238.8340.1740.17298,800
Mar 07, 202439.0739.2538.6138.9738.97236,800
Mar 06, 202439.0739.1238.2138.9338.93326,200
Mar 05, 202438.8739.1938.7138.9538.95169,800
Mar 04, 202438.4840.4438.4839.1639.16178,200
Mar 01, 202439.1839.3238.3638.5338.53201,700
Feb 29, 202438.6139.5238.0839.2939.29238,800
Feb 28, 202440.1240.1938.4938.6138.61284,000
Feb 27, 202438.1940.9838.1940.4740.47284,700
Feb 26, 202437.4037.9937.2237.9837.98239,100
Feb 23, 202438.8238.8236.8337.4137.41324,800
Feb 22, 202436.1739.1035.4838.9338.93408,700
Feb 21, 202433.9137.0032.6836.0036.00232,400
Feb 20, 202434.4934.9934.4234.7734.7797,700
Feb 16, 202434.2934.9934.0934.8034.8098,800
Feb 15, 202433.7134.5733.7134.4534.4599,800
Feb 14, 202433.2333.5632.8333.5433.5491,600
Feb 13, 202433.6633.7432.6832.9732.97130,000
Feb 12, 202433.7834.6933.6234.2434.2498,300
Feb 09, 202433.3133.8532.9433.8433.8486,700
Feb 08, 202432.6533.3332.4333.3333.33112,400
Feb 07, 202432.5732.6832.1632.6832.68101,300
Feb 06, 202432.3832.8032.2432.4632.4689,400
Feb 05, 202432.6632.8531.9332.3532.3588,500
Feb 02, 202432.7833.0132.2232.8632.86111,400
Feb 01, 202433.2133.2732.9333.0733.0777,800
Jan 31, 202434.0034.0032.9332.9732.97107,900
Jan 30, 202433.1234.0032.7634.0034.00186,800
Jan 29, 202433.9133.9133.2533.2733.2777,400
Jan 26, 202433.7933.9533.6033.8233.8288,400
Jan 25, 202434.2334.3633.4833.6933.6988,800
Jan 24, 202434.0934.1733.8533.9733.9785,700
Jan 23, 202434.1534.3733.7933.8133.8189,300
Jan 22, 202434.1434.4134.0034.1434.14167,300
Jan 19, 202434.1334.2933.6834.1034.10105,500
Jan 18, 202434.2334.2333.7634.1334.13109,700
Jan 17, 202433.2734.2333.0434.2334.23118,300
Jan 16, 202434.5134.5133.5233.5933.59159,100
Jan 12, 202435.2035.2534.5734.6734.6781,900
Jan 11, 202435.2535.2734.4734.9634.96124,900
Jan 10, 202435.6635.8035.2735.3735.3768,400
Jan 09, 202436.1436.1435.2835.6635.66181,500
Jan 08, 202436.1536.1935.5936.1536.15176,200
Jan 05, 202435.5736.4535.5636.0036.00188,900
Jan 04, 202436.1536.3735.7135.7535.7575,100
Jan 03, 202436.5737.0136.2136.3536.3575,600
Jan 02, 202436.2536.7536.1336.5936.5988,400
Dec 29, 202336.3736.4236.1036.1236.1252,600
Dec 28, 202336.0836.5536.0836.2036.2059,600
Dec 27, 202336.7536.7636.1836.2236.2267,600
Dec 26, 202336.9236.9236.6136.7036.7099,900
Dec 22, 202336.8737.2636.6336.7636.7683,600
Dec 21, 202337.3037.3036.7036.8336.8385,400
Dec 20, 202336.7937.6036.5336.9236.92118,900
Dec 19, 202336.2836.9636.0036.8436.84129,400
Dec 18, 202335.9736.5135.5036.0736.0792,600
Dec 15, 202336.0036.3635.5035.6335.63403,600
Dec 14, 202336.4736.6135.9536.0136.0186,100
Dec 13, 202334.9836.0034.5735.8435.84102,200
Dec 12, 202335.6135.6134.9935.0635.0678,700
Dec 11, 202335.8735.9235.5135.7135.7167,800
Dec 08, 202336.0036.3435.7435.8435.8452,800
Dec 07, 202335.5036.0535.3036.0036.00177,800
Dec 06, 202336.1436.3735.4235.5035.5093,800
Dec 05, 202336.4936.5936.0736.1236.1282,500
Dec 04, 202336.5537.1636.4836.6936.69111,200
Dec 01, 202335.1536.8535.0836.7236.72185,200
Nov 30, 202334.9435.9034.8735.0735.07200,000
Nov 29, 202335.3835.7634.8234.9234.9291,800
Nov 28, 202335.4735.4735.0735.2035.2083,100
Nov 27, 202335.3835.5535.2535.2935.2968,100
Nov 24, 202335.5435.9735.5135.6435.6433,600
Nov 22, 202335.7336.1435.5035.7735.7774,800
Nov 21, 202335.8035.8035.4535.6935.6978,700
Nov 20, 202335.5235.9535.4035.6835.68113,100
Nov 17, 202336.3536.3535.6735.7035.70112,100
Nov 16, 202336.9937.0435.9736.0136.0175,200
Nov 15, 202335.6137.0035.6136.8336.83194,500
Nov 14, 202335.2836.0634.8335.7935.79130,300
Nov 13, 202335.2235.2234.3034.3534.3580,000
Nov 10, 202335.7235.9635.2035.2335.2388,900
Nov 09, 202335.9936.5235.6635.9235.92127,400
Nov 08, 202336.0836.2735.5835.6435.64196,600
Nov 07, 202336.2936.5736.1836.2936.2967,700
Nov 06, 202335.5036.4735.5036.3036.30105,300
Nov 03, 202336.0736.6535.5435.5835.58140,900
Nov 02, 202334.9735.6034.6235.5535.55135,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...