$56.01 +1.18 (%) Clearwater Paper Corp - NYSE

Aug. 28, 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
8/28/201554.7056.2954.7056.01115,997
8/27/201554.9655.7053.9254.83142,937
8/26/201553.0154.8652.6954.62171,571
8/25/201554.8754.8752.4152.52179,904
8/24/201554.2454.4853.2353.46210,562
8/21/201556.1356.9855.7156.49158,082
8/20/201557.0157.2356.4756.7797,794
8/19/201557.3658.0756.4057.3790,034
8/18/201557.3157.8857.1457.6588,736
8/17/201556.8557.3255.9357.2990,675
8/14/201556.0156.9255.9656.9182,160
8/13/201556.7157.0556.0056.1481,427
8/12/201557.1757.1756.2756.8196,534
8/11/201556.7557.5656.5457.18104,520
8/10/201556.2157.2156.1657.12114,988
8/7/201556.3156.6353.9955.80227,036
8/6/201557.2657.2656.0856.74116,639
8/5/201558.2358.8757.1957.31157,316
8/4/201558.9258.9257.8858.0859,817
8/3/201558.8759.2757.2858.87139,662
7/31/201553.5159.7053.5158.85217,130
7/30/201553.7555.0852.8053.39137,834
7/29/201553.3054.0153.2053.41108,906
7/28/201553.8854.0653.1253.34132,241
7/27/201554.0754.5453.6153.8677,180
7/24/201554.7855.0853.8353.95137,200
7/23/201556.1956.2054.6954.9891,969
7/22/201555.8056.3655.5756.10128,070
7/21/201556.4156.6055.3355.69108,979
7/20/201556.6757.0056.1356.50180,093
7/17/201556.6557.4556.3356.57133,033
7/16/201556.5757.2356.2356.61176,939
7/15/201556.3057.0555.9356.52108,709
7/14/201555.2856.5055.1056.38100,220
7/13/201554.7055.4454.4855.2291,642
7/10/201555.1155.4754.2554.5784,943
7/9/201555.7655.8754.3154.5797,012
7/8/201556.1056.4854.7955.2499,980
7/7/201556.7057.1855.2556.35139,989
7/6/201558.0258.2456.5156.7199,954
7/2/201558.7059.1158.0558.4269,031
7/1/201557.8459.6857.7058.69195,091
6/30/201557.8958.1157.0457.30158,634
6/29/201558.6559.2057.2457.3498,262
6/26/201558.1658.8857.9558.61169,900
6/25/201558.7958.7957.6558.2083,529
6/24/201558.5158.7158.2058.41105,445
6/23/201558.5958.6157.8558.30141,406
6/22/201558.4658.4657.6258.3699,775
6/19/201558.4058.9358.2258.29163,895
6/18/201558.4658.9358.1358.51162,389
6/17/201558.1758.6057.8058.4697,293
6/16/201558.0058.4357.6057.8195,698
6/15/201558.0058.9257.7957.82122,677
6/12/201556.2159.2056.0158.09255,685
6/11/201556.9857.5955.9356.46125,280
6/10/201556.8557.7356.8057.0693,526
6/9/201556.9257.4855.9356.5370,267
6/8/201558.4358.4556.8656.9282,111
6/5/201558.3958.7457.2958.52151,029
6/4/201558.7959.5558.2458.6084,673
6/3/201558.9259.6058.5158.9965,653
6/2/201559.7260.3458.6758.9774,141
6/1/201560.2360.3659.1259.91103,222
5/29/201561.0561.2159.5360.0169,809
5/28/201560.6861.4859.8761.17162,941
5/27/201560.6761.5460.1660.8962,681
5/26/201559.8960.8859.6260.46116,721
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!