$64.26 -1.84 (%) Clearwater Paper Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLW historical data

Date Open High Low Close Volume
10/24/201466.0666.1964.1264.26199,031
10/23/201470.0070.7765.3466.10546,539
10/22/201466.2566.9164.8765.09188,473
10/21/201465.1266.7565.0865.81185,921
10/20/201463.3664.9163.3664.83138,752
10/17/201465.3765.3763.6363.71130,742
10/16/201464.9365.9464.4264.58219,956
10/15/201464.0065.8763.6865.60172,882
10/14/201463.8765.4363.6565.10140,659
10/13/201462.3864.3362.0563.38123,081
10/10/201461.8963.1661.6762.16127,163
10/9/201463.7263.9962.0762.16127,367
10/8/201463.2063.7161.4163.64143,776
10/7/201463.4064.5562.8862.91127,665
10/6/201464.2464.5063.0163.98127,257
10/3/201463.3364.6163.1363.89125,753
10/2/201462.2763.2562.0562.64124,265
10/1/201460.2062.8860.2062.41253,542
9/30/201461.3761.9559.8160.11358,199
9/29/201461.5261.8860.8161.45120,097
9/26/201461.2962.0861.2962.02110,822
9/25/201462.8263.0160.5961.25273,883
9/24/201462.2763.0161.9962.76150,274
9/23/201463.2363.6962.0062.27195,127
9/22/201463.4263.9463.0063.54210,454
9/19/201465.4765.9663.3263.42352,785
9/18/201466.1366.5565.1165.34183,162
9/17/201465.9466.3264.5065.84205,672
9/16/201466.5867.9165.7465.92225,891
9/15/201470.0570.0566.4266.47253,707
9/12/201472.1372.2270.4570.8395,281
9/11/201471.7972.7171.7171.94125,155
9/10/201471.7872.1371.2171.97166,490
9/9/201472.1672.4371.6971.8391,485
9/8/201471.5172.2871.1472.0591,896
9/5/201471.2271.8670.6271.48122,651
9/4/201471.3972.9471.1771.53106,832
9/3/201470.0071.5769.8171.28140,685
9/2/201469.5870.2268.6669.8585,713
8/29/201469.2569.7768.8869.2080,465
8/28/201469.8570.0468.8569.2486,578
8/27/201470.0071.2669.2770.13149,149
8/26/201469.2370.2068.7370.00106,383
8/25/201468.2669.1268.0168.9963,030
8/22/201467.9868.2567.2267.8491,333
8/21/201467.6368.4067.0268.2657,621
8/20/201468.6368.6367.5767.66109,891
8/19/201469.8470.1368.5768.8682,470
8/18/201468.8469.6668.3769.5692,210
8/15/201469.8270.1667.6268.3888,696
8/14/201469.0669.4468.6269.3069,570
8/13/201467.6569.1167.0169.0079,103
8/12/201468.2268.8767.1267.6486,613
8/11/201469.2469.9568.0168.4571,674
8/8/201469.0069.7468.1068.87144,616
8/7/201469.8569.9768.6168.95107,521
8/6/201467.9369.9767.6569.74136,302
8/5/201468.6069.0867.9368.07108,676
8/4/201468.8769.0067.3068.67133,934
8/1/201467.6868.5067.2968.4998,643
7/31/201466.8568.1066.6967.60163,875
7/30/201467.7167.9966.9167.67120,865
7/29/201467.5067.7766.9867.24141,244
7/28/201467.6968.0566.5867.5596,044
7/25/201466.8868.3066.5067.72191,485
7/24/201462.0068.3461.8767.44437,569
7/23/201460.2860.6359.7460.1484,093
7/22/201460.9160.9160.0260.2380,245
7/21/201460.9861.2860.0660.7573,364
7/18/201460.7561.6660.7561.3078,486
7/17/201461.1061.4760.4460.8480,057
7/16/201461.7662.0560.8761.1349,807
7/15/201461.7562.0961.1661.3099,097
7/14/201461.2861.5660.8861.3772,895
7/11/201460.7661.3359.9760.6966,177
7/10/201460.3561.2359.4860.89114,426
7/9/201461.2061.9960.8761.23122,058
7/8/201461.5162.1260.8161.13106,549
7/7/201461.9862.1061.0661.61123,021
7/3/201461.4162.8661.4161.6666,583
7/2/201461.4761.7560.8161.25139,856
7/1/201461.7162.1661.5561.59130,392
6/30/201461.9062.5261.5961.72165,779
6/27/201461.4462.5461.1461.87340,315
6/26/201462.0762.3061.2661.4296,037
6/25/201461.0162.1061.0162.05180,744
6/24/201461.6562.9861.4261.46150,799
6/23/201462.5062.5061.1161.92153,076
6/20/201462.6563.0061.7162.39386,066
6/19/201464.0964.1762.3462.43118,544
6/18/201464.2164.6563.6164.0955,888
6/17/201464.5064.5563.4864.2088,495
6/16/201463.8064.5463.3064.03106,757
6/13/201464.0564.3262.9964.0870,766
6/12/201465.4565.6263.5363.8688,437
6/11/201466.7066.8165.5765.6549,045
6/10/201466.3967.2066.0367.12106,248
6/9/201466.8167.1866.3566.6189,453
6/6/201465.5466.6865.4866.53126,948
6/5/201463.4565.4162.8965.11104,800
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center