$37.16 +0.78 (%) Clearwater Paper Corp - NYSE

Feb. 8, 2016 | 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
2/8/201636.0037.3735.6837.16120,463
2/5/201637.7738.3236.1936.3883,877
2/4/201636.7938.2436.6938.0293,374
2/3/201637.1537.3136.1236.73118,340
2/2/201638.3338.3336.8336.9174,855
2/1/201638.9838.9838.2438.6365,490
1/29/201637.5339.2537.5339.16143,781
1/28/201638.7838.9537.3337.5266,292
1/27/201637.8038.6737.6238.54126,950
1/26/201636.9038.1836.8438.04101,499
1/25/201639.3839.3836.7436.8272,010
1/22/201639.3839.8838.9039.56112,380
1/21/201640.0840.5038.9739.0190,486
1/20/201638.9740.4737.9839.85104,811
1/19/201640.5740.7439.4739.66114,245
1/15/201639.4040.4939.1440.25113,675
1/14/201640.3540.8139.8840.51115,010
1/13/201640.1540.6439.7039.99110,786
1/12/201641.5941.8439.8140.15194,453
1/11/201642.9542.9541.5742.04251,047
1/8/201643.4843.7142.8043.09172,245
1/7/201645.4445.8343.0643.14127,322
1/6/201645.7346.6445.5246.14150,129
1/5/201645.3546.4144.8846.30105,870
1/4/201644.9045.5944.1545.10130,984
12/31/201545.9946.3245.5245.5390,963
12/30/201547.0047.3346.1246.29105,657
12/29/201546.9647.1846.3447.0560,010
12/28/201547.4547.4846.7547.0268,889
12/24/201547.5747.9147.3347.5250,044
12/23/201547.1247.6046.8547.5545,760
12/22/201546.5147.2146.3547.0854,211
12/21/201546.6246.6245.9246.3881,693
12/18/201545.8446.1845.3245.75472,711
12/17/201546.0646.7745.5146.16141,086
12/16/201545.2345.9045.0645.74108,532
12/15/201543.8045.0943.2744.9598,038
12/14/201543.4544.2242.8543.03132,829
12/11/201543.9644.1842.6343.34144,239
12/10/201545.6045.9044.5144.6058,437
12/9/201545.7546.3545.2745.7874,615
12/8/201546.4246.4545.6845.7553,634
12/7/201547.4447.5846.6046.8595,989
12/4/201546.9447.9346.8147.6159,015
12/3/201547.3848.4846.7246.9565,226
12/2/201548.8149.1747.2147.3392,413
12/1/201549.0449.2548.5648.9392,559
11/30/201549.5949.7948.7448.8193,644
11/27/201549.0049.8448.8449.44134,628
11/25/201547.9049.1347.5848.90208,210
11/24/201547.8048.3647.6248.03118,204
11/23/201548.1148.5247.8148.01124,237
11/20/201548.7449.2648.0548.2982,507
11/19/201549.0149.1047.9148.5882,503
11/18/201547.5949.1146.9848.9091,682
11/17/201549.2949.3747.2647.3882,333
11/16/201549.6650.1349.1049.2981,354
11/13/201548.5749.7948.5349.56186,691
11/12/201551.1251.1248.8748.97107,564
11/11/201551.4651.6250.9051.2962,013
11/10/201550.2651.4950.2651.2281,649
11/9/201550.9451.3050.0650.26149,535
11/6/201550.3551.2549.8751.1876,052
11/5/201550.4251.0950.2050.5944,523
11/4/201551.1051.7750.3250.3773,568
11/3/201551.0451.7650.7251.1366,016
11/2/201550.3151.7949.7551.0698,999
10/30/201549.2051.3348.4550.43211,284
10/29/201549.4949.7148.3148.6491,626
10/28/201547.9249.8747.9249.85130,176
10/27/201548.2548.5647.3448.0486,012
10/26/201549.8450.1547.7648.59104,956
10/23/201549.9050.3949.1649.8087,561
10/22/201548.6049.7548.2449.5771,536
10/21/201548.3348.5847.7348.4080,680
10/20/201548.2148.6448.0148.45112,888
10/19/201548.0348.5347.6948.3886,549
10/16/201548.6148.6247.7248.24119,196
10/15/201548.0248.5547.6148.40108,678
10/14/201548.3348.6947.8447.9676,825
10/13/201548.4348.6748.1048.2669,188
10/12/201548.7148.7447.9248.36156,961
10/9/201549.0250.1848.5448.82113,124
10/8/201548.9949.2848.5349.1490,855
10/7/201547.7749.0047.5448.96133,079
10/6/201547.7348.3447.4447.49111,462
10/5/201547.0748.0347.0747.71114,212
10/2/201545.7146.8945.4846.72102,209
10/1/201547.2747.3845.3645.90336,399
9/30/201547.6647.7546.2947.24183,775
9/29/201546.6347.5645.8847.28191,669
9/28/201547.7947.7946.3546.69223,821
9/25/201548.6348.6347.2647.98220,625
9/24/201546.9048.6346.4748.36168,225
9/23/201547.5348.7546.6847.29147,777
9/22/201547.6847.9047.1347.33168,969
9/21/201547.3948.6947.0948.01250,142
9/18/201546.8548.4946.8547.32268,031
9/17/201546.8148.0446.5447.55227,763
9/16/201546.6047.2646.3446.85197,098
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center