$60.46 -0.68 (%) Clearwater Paper Corp - NYSE

May. 22, 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
5/22/201560.9361.5060.0760.4692,892
5/21/201561.3561.8560.9961.1469,981
5/20/201561.8462.1961.2161.3772,153
5/19/201562.2962.7161.5361.7889,105
5/18/201562.2362.4661.9962.2582,189
5/15/201562.8262.8262.2062.4855,895
5/14/201562.3163.5262.3062.7366,267
5/13/201561.8063.0861.4662.15150,155
5/12/201562.7862.7861.3362.2066,806
5/11/201562.7663.3862.4762.80123,513
5/8/201563.4563.8962.9062.9871,552
5/7/201563.1763.8961.3762.98277,661
5/6/201563.4663.8062.9063.33100,229
5/5/201564.4664.5462.9963.19146,240
5/4/201563.9565.2763.9564.3592,864
5/1/201563.9464.5663.6564.1078,753
4/30/201563.9764.4663.7263.97150,354
4/29/201563.8564.5663.6264.2383,540
4/28/201564.5665.3363.9264.30267,771
4/27/201564.3465.3164.1864.71124,736
4/24/201563.9564.8163.2664.38104,431
4/23/201563.0064.6460.5264.17252,842
4/22/201562.9363.6862.6962.98198,696
4/21/201565.1365.3562.9463.05195,113
4/20/201565.0365.5364.9865.20164,032
4/17/201565.3965.7664.7664.96102,252
4/16/201565.2366.4265.2065.82116,298
4/15/201564.8065.9364.5465.60149,539
4/14/201565.8865.9464.4464.86172,031
4/13/201566.3666.3665.2565.6469,694
4/10/201566.3566.7765.5366.0368,969
4/9/201566.2866.6965.4466.3498,402
4/8/201566.0367.0765.8566.43154,578
4/7/201566.3866.5065.7565.97116,300
4/6/201566.4766.8366.1166.27105,469
4/2/201567.6767.9966.2466.66221,938
4/1/201564.9667.9864.9367.83282,978
3/31/201562.8165.4461.8665.30418,658
3/30/201563.7564.0563.3863.47196,908
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center