$68.90 -0.55 (%) Clearwater Paper Corp - NYSE

Dec. 19, 2014 | 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
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
10/31/201465.0565.0664.2564.35204,596
10/30/201464.1564.9463.7464.00204,037
10/29/201464.4064.9063.8664.16150,928
10/28/201464.0064.7963.8164.55176,791
10/27/201463.9463.9462.5463.68204,043
10/24/201466.0666.1964.1264.26199,031
10/23/201470.0070.7765.3466.10546,539
10/22/201466.2566.9164.8765.09188,473
10/21/201465.1266.7565.0865.81185,921
10/20/201463.3664.9163.3664.83138,752
10/17/201465.3765.3763.6363.71130,742
10/16/201464.9365.9464.4264.58219,956
10/15/201464.0065.8763.6865.60172,882
10/14/201463.8765.4363.6565.10140,659
10/13/201462.3864.3362.0563.38123,081
10/10/201461.8963.1661.6762.16127,163
10/9/201463.7263.9962.0762.16127,367
10/8/201463.2063.7161.4163.64143,776
10/7/201463.4064.5562.8862.91127,665
10/6/201464.2464.5063.0163.98127,257
10/3/201463.3364.6163.1363.89125,753
10/2/201462.2763.2562.0562.64124,265
10/1/201460.2062.8860.2062.41253,542
9/30/201461.3761.9559.8160.11358,199
9/29/201461.5261.8860.8161.45120,097
9/26/201461.2962.0861.2962.02110,822
9/25/201462.8263.0160.5961.25273,883
9/24/201462.2763.0161.9962.76150,274
9/23/201463.2363.6962.0062.27195,127
9/22/201463.4263.9463.0063.54210,454
9/19/201465.4765.9663.3263.42352,785
9/18/201466.1366.5565.1165.34183,162
9/17/201465.9466.3264.5065.84205,672
9/16/201466.5867.9165.7465.92225,891
9/15/201470.0570.0566.4266.47253,707
9/12/201472.1372.2270.4570.8395,281
9/11/201471.7972.7171.7171.94125,155
9/10/201471.7872.1371.2171.97166,490
9/9/201472.1672.4371.6971.8391,485
9/8/201471.5172.2871.1472.0591,896
9/5/201471.2271.8670.6271.48122,651
9/4/201471.3972.9471.1771.53106,832
9/3/201470.0071.5769.8171.28140,685
9/2/201469.5870.2268.6669.8585,713
8/29/201469.2569.7768.8869.2080,465
8/28/201469.8570.0468.8569.2486,578
8/27/201470.0071.2669.2770.13149,149
8/26/201469.2370.2068.7370.00106,383
8/25/201468.2669.1268.0168.9963,030
8/22/201467.9868.2567.2267.8491,333
8/21/201467.6368.4067.0268.2657,621
8/20/201468.6368.6367.5767.66109,891
8/19/201469.8470.1368.5768.8682,470
8/18/201468.8469.6668.3769.5692,210
8/15/201469.8270.1667.6268.3888,696
8/14/201469.0669.4468.6269.3069,570
8/13/201467.6569.1167.0169.0079,103
8/12/201468.2268.8767.1267.6486,613
8/11/201469.2469.9568.0168.4571,674
8/8/201469.0069.7468.1068.87144,616
8/7/201469.8569.9768.6168.95107,521
8/6/201467.9369.9767.6569.74136,302
8/5/201468.6069.0867.9368.07108,676
8/4/201468.8769.0067.3068.67133,934
8/1/201467.6868.5067.2968.4998,643
7/31/201466.8568.1066.6967.60163,875
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center