$61.68 +0.21 (%) Clearwater Paper Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLW historical data

Date Open High Low Close Volume
5/27/201661.3362.2161.0061.68103,363
5/26/201662.0662.0861.0261.4748,471
5/25/201661.4962.1860.9961.7690,525
5/24/201660.2562.0060.2561.45121,314
5/23/201659.7961.6159.7960.1895,844
5/20/201660.2461.2259.3060.00108,579
5/19/201659.4060.6658.3760.1980,507
5/18/201659.0260.6658.9959.6288,965
5/17/201660.4560.4558.8859.42107,810
5/16/201660.3861.2459.9260.37107,393
5/13/201659.3960.3558.8359.98112,559
5/12/201661.3262.2359.2259.99190,958
5/11/201661.0062.3361.0061.3785,404
5/10/201660.4961.4060.0861.0477,115
5/9/201660.5460.7659.7160.0058,534
5/6/201659.3960.9959.3960.7691,784
5/5/201660.0860.8159.3259.4770,384
5/4/201659.4961.2959.4959.91133,332
5/3/201659.8160.5357.6859.69130,531
5/2/201660.1060.8059.1160.30131,331
4/29/201658.3062.9057.9959.74420,874
4/28/201653.8254.4552.9153.05136,251
4/27/201653.3154.4352.8654.2466,078
4/26/201651.7053.4951.4453.3976,950
4/25/201653.4653.4651.4351.68142,677
4/22/201652.8953.5352.7053.3590,935
4/21/201653.5754.0752.6352.7075,166
4/20/201653.3653.9352.8753.3464,658
4/19/201652.4753.4051.9853.2674,719
4/18/201651.3852.7651.2152.2167,231
4/15/201651.3452.2451.3151.74128,809
4/14/201651.4051.5050.4251.4065,525
4/13/201650.4251.5150.1151.2789,564
4/12/201649.4650.6548.9050.04111,643
4/11/201649.0049.5348.8049.1965,877
4/8/201648.4049.3848.1548.7967,533
4/7/201648.2548.7147.6247.99105,103
4/6/201648.2848.5547.6048.3952,628
4/5/201648.3748.8247.9148.3788,840
4/4/201648.7949.3148.4648.8584,087
4/1/201648.1749.4747.5548.7862,300
3/31/201648.1449.5848.1448.5174,274
3/30/201648.3948.5247.6448.1671,923
3/29/201647.0448.7746.8048.67100,051
3/28/201647.4247.7046.6647.15129,731
3/24/201646.9047.5246.6847.4249,016
3/23/201647.5047.5647.0547.1081,575
3/22/201647.5547.9047.1747.6085,636
3/21/201648.0448.1947.3947.59132,002
3/18/201647.9148.3846.7248.23177,791
3/17/201646.0447.6746.0447.5665,501
3/16/201645.6346.5245.3446.1591,190
3/15/201646.0046.2845.5545.78102,373
3/14/201646.5346.7645.1946.1386,538
3/11/201646.3447.1646.1946.7674,067
3/10/201645.2245.8244.4645.77157,078
3/9/201644.8445.8444.4145.21123,406
3/8/201645.1345.6044.0944.51250,486
3/7/201644.6546.3344.4945.48248,611
3/4/201643.2145.2643.0044.56130,779
3/3/201642.4244.1842.4043.21189,361
3/2/201641.2342.6441.2042.56172,932
3/1/201640.9241.7440.4741.23139,642
2/29/201639.9341.0739.7640.67156,396
2/26/201639.2239.7038.5939.68139,937
2/25/201638.4238.7637.8938.7560,217
2/24/201637.8139.0837.6638.82126,810
2/23/201637.8138.1537.3738.00118,009
2/22/201637.7138.1937.4137.96106,347
2/19/201637.6137.6136.8237.27106,843
2/18/201637.4337.9036.9037.7797,051
2/17/201636.8938.0536.7237.49111,694
2/16/201637.8538.1434.9336.43526,977
2/12/201635.1140.6834.9137.74255,858
2/11/201634.5935.7032.0035.11154,835
2/10/201637.4238.0935.8036.25101,637
2/9/201636.6937.8936.6937.3060,328
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center