$62.16 +2.05 (%) Clearwater Paper Corp - NYSE

Oct. 1, 2014 | 12:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLW historical data

Date Open High Low Close Volume
9/30/201461.3761.9559.8160.11325,720
9/29/201461.5261.8860.8161.45118,980
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
7/30/201467.7167.9966.9167.67120,865
7/29/201467.5067.7766.9867.24141,244
7/28/201467.6968.0566.5867.5596,044
7/25/201466.8868.3066.5067.72191,485
7/24/201462.0068.3461.8767.44437,569
7/23/201460.2860.6359.7460.1484,093
7/22/201460.9160.9160.0260.2380,245
7/21/201460.9861.2860.0660.7573,364
7/18/201460.7561.6660.7561.3078,486
7/17/201461.1061.4760.4460.8480,057
7/16/201461.7662.0560.8761.1349,807
7/15/201461.7562.0961.1661.3099,097
7/14/201461.2861.5660.8861.3772,895
7/11/201460.7661.3359.9760.6966,177
7/10/201460.3561.2359.4860.89114,426
7/9/201461.2061.9960.8761.23122,058
7/8/201461.5162.1260.8161.13106,549
7/7/201461.9862.1061.0661.61123,021
7/3/201461.4162.8661.4161.6666,583
7/2/201461.4761.7560.8161.25139,856
7/1/201461.7162.1661.5561.59130,392
6/30/201461.9062.5261.5961.72165,779
6/27/201461.4462.5461.1461.87340,315
6/26/201462.0762.3061.2661.4296,037
6/25/201461.0162.1061.0162.05180,744
6/24/201461.6562.9861.4261.46150,799
6/23/201462.5062.5061.1161.92153,076
6/20/201462.6563.0061.7162.39386,066
6/19/201464.0964.1762.3462.43118,544
6/18/201464.2164.6563.6164.0955,888
6/17/201464.5064.5563.4864.2088,495
6/16/201463.8064.5463.3064.03106,757
6/13/201464.0564.3262.9964.0870,766
6/12/201465.4565.6263.5363.8688,437
6/11/201466.7066.8165.5765.6549,045
6/10/201466.3967.2066.0367.12106,248
6/9/201466.8167.1866.3566.6189,453
6/6/201465.5466.6865.4866.53126,948
6/5/201463.4565.4162.8965.11104,800
6/4/201462.4563.7162.1363.1384,054
6/3/201461.9163.0661.5362.8086,048
6/2/201462.3162.3761.3261.9588,587
5/30/201461.9462.2161.4162.0763,015
5/29/201462.0362.7261.2561.8284,771
5/28/201462.3262.4561.7261.9285,282
5/27/201462.2963.1562.0562.2751,697
5/23/201461.5362.3561.5161.9146,001
5/22/201461.7862.3161.1161.2592,327
5/21/201462.2462.5361.5061.7586,185
5/20/201463.7263.9961.8662.00110,033
5/19/201463.3863.9163.1263.7666,137
5/16/201463.6663.9263.1463.6471,614
5/15/201463.3564.0663.1063.82150,153
5/14/201464.1664.5563.6463.65124,911
5/13/201464.7265.0464.1364.3296,777
5/12/201463.5064.8563.3264.7891,207
5/9/201462.0163.3061.9363.2663,706
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center