Clearwater Paper Corp (NY: CLW )

41.36 USD +0.46 (+1.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 40.35 41.47 39.56 41.36 117,586 +0.46(+1.12%)
Jan 21, 2021 41.47 41.78 40.77 40.90 140,396 +0.26(+0.64%)
Jan 20, 2021 40.88 41.78 40.33 40.64 82,623 +0.28(+0.69%)
Jan 19, 2021 40.71 41.36 40.06 40.36 111,585 +0.17(+0.42%)
Jan 15, 2021 40.12 40.59 39.27 40.19 108,500 -0.53(-1.30%)
Jan 14, 2021 40.61 41.51 40.61 40.72 71,820 +0.32(+0.79%)
Jan 13, 2021 41.84 41.84 40.18 40.40 64,740 -1.38(-3.30%)
Jan 12, 2021 40.37 42.00 40.31 41.78 132,035 +1.91(+4.79%)
Jan 11, 2021 38.90 40.03 38.67 39.87 91,422 +0.44(+1.12%)
Jan 08, 2021 40.67 40.72 38.05 39.43 97,300 -1.32(-3.24%)
Jan 07, 2021 42.06 42.77 40.44 40.75 116,234 -1.36(-3.23%)
Jan 06, 2021 41.00 43.16 40.93 42.11 251,716 +1.98(+4.93%)
Jan 05, 2021 38.27 40.48 38.27 40.13 224,852 +1.66(+4.32%)
Jan 04, 2021 38.20 38.65 37.39 38.47 119,778 +0.72(+1.91%)
Dec 31, 2020 37.75 37.75 37.75 83,934 +0.30(+0.80%)
Dec 30, 2020 37.14 37.76 36.99 37.45 83,934 +0.57(+1.55%)
Dec 29, 2020 37.57 37.77 36.56 36.88 98,549 -0.67(-1.78%)
Dec 28, 2020 38.00 38.65 37.33 37.55 120,563 +0.04(+0.11%)
Dec 24, 2020 37.49 37.88 37.20 37.51 57,800 +0.36(+0.97%)
Dec 23, 2020 37.47 37.83 36.30 37.15 114,656 +0.34(+0.92%)
Dec 22, 2020 37.11 38.35 36.41 36.81 157,489 +2.21(+6.39%)
Dec 21, 2020 35.31 35.75 34.10 34.60 209,982 -1.25(-3.49%)
Dec 18, 2020 37.75 37.87 35.83 35.85 318,500 -1.71(-4.55%)
Dec 17, 2020 38.01 38.25 37.05 37.56 116,795 -0.20(-0.53%)
Dec 16, 2020 38.79 38.84 37.36 37.76 192,864 -0.90(-2.33%)
Dec 15, 2020 37.99 39.42 37.61 38.66 463,489 +0.90(+2.38%)
Dec 14, 2020 37.33 38.00 36.99 37.76 232,287 +0.68(+1.83%)
Dec 11, 2020 37.00 37.66 36.89 37.08 83,800 -0.42(-1.12%)
Dec 10, 2020 36.97 37.57 36.07 37.50 104,141 +0.30(+0.81%)
Dec 09, 2020 36.50 37.70 36.12 37.20 115,833 +0.84(+2.31%)
Dec 08, 2020 35.78 36.46 35.06 36.36 85,391 +0.22(+0.61%)
Dec 07, 2020 36.50 36.54 35.83 36.14 84,817 -0.43(-1.18%)
Dec 04, 2020 35.78 36.75 35.51 36.57 118,700 +0.85(+2.38%)
Dec 03, 2020 35.19 35.84 34.61 35.72 112,910 +0.71(+2.03%)
Dec 02, 2020 36.86 37.09 34.95 35.01 165,961 -1.85(-5.02%)
Dec 01, 2020 35.68 36.90 35.68 36.86 131,382 +1.95(+5.59%)
Nov 30, 2020 34.84 35.19 34.32 34.91 128,324 +0.07(+0.20%)
Nov 27, 2020 35.61 35.89 34.46 34.84 62,600 -0.77(-2.16%)
Nov 25, 2020 36.50 36.50 35.32 35.61 97,500 -1.11(-3.02%)
Nov 24, 2020 35.67 37.00 35.60 36.72 159,974 +1.30(+3.67%)
Nov 23, 2020 38.22 38.37 35.11 35.42 170,090 -2.49(-6.57%)
Nov 20, 2020 37.40 38.17 36.50 37.91 245,800 +0.27(+0.72%)
Nov 19, 2020 37.30 38.13 36.73 37.64 171,242 +0.35(+0.94%)
Nov 18, 2020 38.50 38.73 37.04 37.29 186,031 -1.14(-2.97%)
Nov 17, 2020 36.68 38.60 36.30 38.43 152,743 +1.38(+3.72%)
Nov 16, 2020 36.11 37.58 36.05 37.05 150,791 +1.33(+3.72%)
Nov 13, 2020 35.74 36.29 34.70 35.72 157,100 +0.44(+1.25%)
Nov 12, 2020 34.55 35.39 34.21 35.28 182,918 +0.59(+1.70%)
Nov 11, 2020 33.78 34.71 33.00 34.69 181,263 +1.23(+3.68%)
Nov 10, 2020 32.19 33.95 31.77 33.46 186,411 +1.54(+4.82%)
Nov 09, 2020 35.31 35.59 31.90 31.92 230,062 -1.78(-5.28%)
Nov 06, 2020 36.15 36.18 33.29 33.70 192,200 -2.31(-6.41%)
Nov 05, 2020 34.48 36.97 34.17 36.01 297,394 +1.92(+5.63%)
Nov 04, 2020 35.50 35.96 32.38 34.09 935,010 -5.53(-13.96%)
Nov 03, 2020 39.58 40.48 38.86 39.62 285,389 +0.80(+2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.