$63.65 -0.09 (%) Clearwater Paper Corp - NYSE

Mar. 27, 2015 | 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
3/27/201563.6264.2263.1963.65258,747
3/26/201564.5164.7363.0063.74142,864
3/25/201564.6465.2164.0464.51210,696
3/24/201564.0165.0763.6965.06126,599
3/23/201565.9065.9063.9664.0080,624
3/20/201565.1566.7164.7166.10162,878
3/19/201564.9264.9464.1764.7861,726
3/18/201564.6465.2863.5864.86154,658
3/17/201562.4864.8561.9664.78175,683
3/16/201563.9864.5262.2662.57132,490
3/13/201561.7164.1961.4663.91160,705
3/12/201561.3262.4960.9661.59124,222
3/11/201560.2661.3659.7460.95160,651
3/10/201560.6060.8559.6160.29108,362
3/9/201561.1361.7360.4261.1568,585
3/6/201561.6161.8960.5061.03175,195
3/5/201562.1462.6261.2862.20111,768
3/4/201562.4662.6661.3462.2296,582
3/3/201562.4862.9961.3762.73167,020
3/2/201561.2363.2461.0062.48149,889
2/27/201561.5362.0461.0561.0695,827
2/26/201561.9262.8561.4961.7590,493
2/25/201561.8862.5261.5162.1483,713
2/24/201562.9163.3861.8062.07115,145
2/23/201563.7063.7361.9163.02141,987
2/20/201563.1064.0262.6563.97105,876
2/19/201563.2463.6262.7763.02177,194
2/18/201562.7963.2562.3463.21317,075
2/17/201563.0563.3962.8562.95139,797
2/13/201564.1364.2362.6663.20191,568
2/12/201563.0564.1663.0263.94349,746
2/11/201561.6063.6360.9862.95309,870
2/10/201561.1561.9460.8861.53287,131
2/9/201560.7861.6860.2161.05376,133
2/6/201561.3461.7760.4461.12669,194
2/5/201568.3068.3058.4360.021,644,999
2/4/201572.6273.9772.2973.76128,984
2/3/201572.5773.7272.1272.67134,647
2/2/201574.2274.4771.8872.28135,642
1/30/201574.7074.8473.8974.02149,878
1/29/201575.2475.6974.4475.30106,863
1/28/201575.0075.0074.2174.44112,963
1/27/201574.0075.5773.5074.67175,698
1/26/201573.1174.4372.7674.35141,396
1/23/201574.2374.5572.7673.1184,959
1/22/201572.2574.2871.9274.2378,612
1/21/201572.2472.6471.5172.2595,691
1/20/201572.2872.9471.9072.3967,408
1/16/201571.5272.5571.5272.2891,073
1/15/201573.1973.5271.5371.6685,558
1/14/201572.2573.2271.9572.8690,606
1/13/201572.9274.1872.0172.99115,984
1/12/201572.5172.8472.1172.53164,668
1/9/201572.8972.8972.0072.41133,948
1/8/201570.8072.7970.7472.67295,061
1/7/201570.8570.8770.0370.33147,763
1/6/201570.6171.4270.3170.37144,950
1/5/201569.7170.7969.2170.4492,561
1/2/201568.9670.5268.9470.21107,993
12/31/201468.4669.5468.4368.5584,488
12/30/201468.7669.1467.6568.16132,626
12/29/201468.9069.8168.5368.83118,193
12/26/201469.3369.9168.8569.1249,572
12/24/201469.3769.6368.8768.9862,917
12/23/201469.3269.5668.1769.13138,371
12/22/201468.6869.6268.6868.89134,939
12/19/201469.2869.8768.7368.90300,231
12/18/201471.5871.5869.3969.45142,654
12/17/201470.0071.4768.8970.96190,625
12/16/201467.8370.0067.8269.68175,541
12/15/201467.5868.0266.9467.41103,671
12/12/201466.8767.9066.1667.56129,040
12/11/201468.1768.8467.5567.6179,476
12/10/201469.6070.1867.7067.7577,444
12/9/201468.9070.2568.1770.00111,000
12/8/201468.4370.1268.4369.39186,724
12/5/201467.9068.9267.9068.77107,546
12/4/201468.6368.9467.7068.1080,521
12/3/201467.2268.8666.6668.70124,063
12/2/201466.1967.3965.7966.88138,952
12/1/201466.2366.9465.8766.16105,527
11/28/201466.8267.5266.1366.2644,290
11/26/201466.3967.2365.5267.1381,569
11/25/201467.1567.1865.8066.49102,488
11/24/201466.1767.1766.0167.01102,476
11/21/201469.4069.6866.5066.57122,675
11/20/201468.5469.0067.6168.95108,212
11/19/201467.0869.1066.2668.93311,976
11/18/201466.6967.3466.2366.6892,548
11/17/201467.3367.8966.3166.3676,743
11/14/201468.8168.8167.0267.22119,692
11/13/201468.6569.2168.1968.8094,727
11/12/201468.1468.6767.8968.53114,828
11/11/201468.0368.2867.7768.20110,067
11/10/201467.6468.2867.0568.23128,562
11/7/201467.6367.7167.1667.5093,074
11/6/201467.5268.1267.1567.46124,087
11/5/201467.4067.4966.9967.29121,627
11/4/201464.6567.5364.6067.24178,215
11/3/201464.5264.7964.1564.72170,177
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center