CLEARWATER $47.47

up +0.41


17/5/2013 05:17 PM  |  NYSE : CLW  |  Industries : Manufacturing / Pulp, Paper, and Paperboard Mills
Type:

CLW historical data

Date Open High Low Close Volume
5/17/2013 47.00 47.88 47.00 47.47 947
5/16/2013 46.48 47.19 46.08 47.06 1599
5/15/2013 46.71 46.83 46.27 46.80 527
5/14/2013 46.47 46.91 46.47 46.83 764
5/13/2013 46.63 46.73 46.28 46.46 439
5/10/2013 46.80 46.89 46.30 46.66 518
5/9/2013 46.96 47.18 46.76 46.80 806
5/8/2013 46.88 47.40 46.80 47.01 700
5/7/2013 46.80 47.65 46.52 47.23 1988
5/6/2013 46.12 46.76 45.88 46.54 2753
5/3/2013 46.35 46.59 45.81 46.18 1864
5/2/2013 45.05 45.98 44.83 45.89 963
5/1/2013 45.73 45.96 44.64 44.66 1427
4/30/2013 45.84 46.09 45.65 46.02 1292
4/29/2013 45.64 46.04 45.26 45.81 2049
4/26/2013 45.48 45.56 44.66 45.43 3848
4/25/2013 46.27 46.95 45.02 45.43 7826
4/24/2013 49.43 50.14 49.26 49.77 768
4/23/2013 49.48 50.08 48.68 49.69 872
4/22/2013 49.01 49.49 47.85 49.13 884
4/19/2013 48.06 49.87 48.06 48.96 927
4/18/2013 49.20 49.20 47.83 48.05 941
4/17/2013 49.17 49.39 47.85 48.91 1871
4/16/2013 48.24 49.99 48.22 49.52 979
4/15/2013 50.58 50.69 47.69 47.72 1464
4/12/2013 51.57 51.76 50.36 50.71 817
4/11/2013 51.15 51.78 50.77 51.61 1346
4/10/2013 50.66 51.23 49.99 51.09 1436
4/9/2013 49.97 51.11 49.97 50.43 1052
4/8/2013 50.45 50.69 49.87 50.12 2477
4/5/2013 49.30 50.27 49.27 50.23 613
4/4/2013 49.82 50.24 49.46 50.14 1058
4/3/2013 51.67 51.67 49.53 49.66 895
4/2/2013 51.93 52.08 51.26 51.38 630
4/1/2013 52.47 52.47 51.50 51.66 819
3/28/2013 52.45 52.96 52.20 52.69 902
3/27/2013 52.50 52.50 51.61 52.28 1377
3/26/2013 52.08 53.01 51.89 52.86 794
3/25/2013 51.61 52.28 51.31 51.69 596
3/22/2013 51.83 51.90 51.26 51.45 898
3/21/2013 51.43 52.25 51.43 51.92 1333
3/20/2013 51.37 52.11 51.18 51.75 1303
3/19/2013 50.98 51.26 50.62 51.08 795
3/18/2013 49.39 51.16 49.18 50.80 1905
3/15/2013 49.74 49.98 49.35 49.84 1498
3/14/2013 49.55 49.87 49.39 49.73 616
3/13/2013 49.48 49.63 49.31 49.42 594
3/12/2013 49.58 49.60 49.33 49.45 638
3/11/2013 49.20 49.75 49.09 49.71 936
3/8/2013 49.21 49.60 49.21 49.28 1425
3/7/2013 49.20 49.55 48.90 48.96 1151
3/6/2013 48.88 49.25 48.29 49.13 1208
3/5/2013 48.58 48.95 48.53 48.77 1053
3/4/2013 48.47 48.68 48.11 48.47 1365
3/1/2013 49.07 49.31 48.50 48.81 2123
2/28/2013 46.60 48.67 46.40 48.39 1902
2/27/2013 46.94 47.32 46.59 46.65 2079
2/26/2013 47.52 47.62 46.88 46.89 1191
2/25/2013 48.59 48.59 47.24 47.30 1069
2/22/2013 48.89 49.18 48.29 48.71 1216
2/21/2013 46.92 49.68 46.92 49.00 3465
2/20/2013 47.05 47.48 45.72 46.00 874
2/19/2013 46.79 47.08 46.57 46.96 492
2/15/2013 46.86 47.16 46.45 46.71 938
2/14/2013 46.59 46.89 46.59 46.76 615
2/13/2013 46.16 46.79 46.00 46.79 848
2/12/2013 46.22 46.22 45.60 46.04 762
2/11/2013 46.24 46.39 45.74 46.12 592
2/8/2013 45.94 46.30 45.86 46.30 1067
2/7/2013 45.64 45.97 44.97 45.89 1039
2/6/2013 45.40 45.82 45.25 45.82 597
2/5/2013 45.26 45.93 45.26 45.67 658
2/4/2013 45.49 45.60 44.80 45.12 1128
2/1/2013 45.38 46.07 45.31 45.71 566
1/31/2013 45.19 45.74 44.95 45.31 800
1/30/2013 45.66 45.66 44.88 45.15 777
1/29/2013 45.35 45.82 45.35 45.79 1179
1/28/2013 45.57 45.96 45.33 45.44 1113
1/25/2013 46.17 46.17 45.47 45.68 1272
1/24/2013 45.40 46.02 45.40 45.95 889
1/23/2013 45.44 45.48 45.14 45.37 762
1/22/2013 44.51 45.57 44.50 45.38 953
1/18/2013 44.49 45.08 44.36 44.53 1279
1/17/2013 42.91 44.80 42.91 44.24 2431
1/16/2013 42.23 42.48 41.90 42.03 904
1/15/2013 41.40 42.25 41.39 42.22 1145
1/14/2013 41.19 41.68 40.85 41.68 1053
1/11/2013 40.26 41.23 39.90 41.18 877
1/10/2013 40.32 40.35 39.95 40.15 1431
1/9/2013 40.48 40.55 40.19 40.24 913
1/8/2013 39.98 40.33 39.61 40.33 914
1/7/2013 40.00 40.26 39.41 39.89 776
1/4/2013 40.41 40.57 40.13 40.28 769
1/3/2013 40.17 40.27 39.95 40.15 943
1/2/2013 39.82 40.48 38.94 40.05 2911
12/31/2012 38.92 39.36 38.45 39.16 1109
12/28/2012 39.00 39.40 38.79 38.87 928
12/27/2012 39.77 39.77 38.71 39.09 1472
12/26/2012 40.13 40.74 39.73 39.88 771
12/24/2012 38.95 40.39 38.86 40.06 787
Marketplace
Trading Center