Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearwater Paper Corp (NY: CLW )

52.32 +0.33 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.620 5.620 4.925 4.935 473,200 -0.60(-10.76%)
Feb 26, 2009 5.625 5.625 5.317 5.530 218,980 -0.08(-1.51%)
Feb 25, 2009 5.500 5.775 5.310 5.615 107,880 +0.12(+2.09%)
Feb 24, 2009 5.480 5.500 5.290 5.500 86,592 +0.20(+3.68%)
Feb 23, 2009 5.315 5.501 5.250 5.305 98,212 -0.01(-0.19%)
Feb 20, 2009 5.250 5.550 5.220 5.315 87,506 -0.04(-0.84%)
Feb 19, 2009 5.110 5.375 5.110 5.360 70,198 +0.32(+6.24%)
Feb 18, 2009 5.290 5.600 4.975 5.045 163,332 -0.21(-4.00%)
Feb 17, 2009 5.500 5.600 5.200 5.255 173,776 -0.44(-7.64%)
Feb 13, 2009 5.265 5.805 5.195 5.690 192,480 +0.43(+8.17%)
Feb 12, 2009 5.125 5.470 4.835 5.260 203,240 +0.08(+1.45%)
Feb 11, 2009 5.120 5.775 5.120 5.185 208,972 +0.11(+2.17%)
Feb 10, 2009 5.535 5.760 4.974 5.075 196,032 -0.51(-9.21%)
Feb 09, 2009 5.300 5.670 5.250 5.590 98,952 +0.05(+0.90%)
Feb 06, 2009 5.630 6.065 5.440 5.540 187,336 -0.07(-1.25%)
Feb 05, 2009 5.345 5.865 5.345 5.610 197,352 +0.28(+5.25%)
Feb 04, 2009 6.225 6.300 5.225 5.330 193,764 -0.27(-4.82%)
Feb 03, 2009 6.130 6.355 5.505 5.600 353,188 -0.49(-8.05%)
Feb 02, 2009 5.205 6.150 5.205 6.090 150,824 +0.43(+7.69%)
Jan 30, 2009 5.250 5.950 5.250 5.655 0 +0.58(+11.43%)
Jan 29, 2009 5.575 5.870 5.070 5.075 185,816 -0.58(-10.34%)
Jan 28, 2009 5.325 5.975 5.325 5.660 262,140 +0.48(+9.16%)
Jan 27, 2009 5.590 5.970 5.075 5.185 376,474 -0.37(-6.58%)
Jan 26, 2009 4.835 5.570 4.835 5.550 193,318 +0.29(+5.61%)
Jan 23, 2009 4.875 5.325 4.875 5.255 178,996 +0.26(+5.31%)
Jan 22, 2009 4.750 5.000 4.750 4.990 440,372 +0.12(+2.46%)
Jan 21, 2009 4.725 5.150 4.725 4.870 164,848 +0.15(+3.07%)
Jan 20, 2009 5.185 5.586 4.420 4.725 417,278 -0.53(-10.00%)
Jan 16, 2009 4.590 5.250 4.500 5.250 323,266 +0.67(+14.75%)
Jan 15, 2009 4.855 4.990 4.300 4.575 582,926 -0.25(-5.28%)
Jan 14, 2009 5.320 5.420 4.830 4.830 147,196 -0.49(-9.21%)
Jan 13, 2009 5.115 5.525 5.045 5.320 190,684 +0.19(+3.70%)
Jan 12, 2009 5.005 5.580 5.005 5.130 184,578 -0.16(-3.02%)
Jan 09, 2009 5.120 5.500 5.120 5.290 504,504 +0.28(+5.48%)
Jan 08, 2009 5.500 5.595 4.970 5.015 713,752 -0.14(-2.62%)
Jan 07, 2009 6.000 6.275 5.150 5.150 464,920 -1.02(-16.53%)
Jan 06, 2009 5.575 6.500 5.575 6.170 613,458 +0.67(+12.08%)
Jan 05, 2009 4.875 5.595 4.780 5.505 405,842 +0.63(+12.92%)
Jan 02, 2009 4.220 5.000 4.145 4.875 0 +0.68(+16.21%)
Jan 01, 2009 3.950 4.315 3.910 4.195 0 +0.00(+0.00%)
Dec 31, 2008 3.950 4.315 3.910 4.195 449,624 +0.23(+5.67%)
Dec 30, 2008 3.700 4.050 3.700 3.970 334,058 +0.10(+2.45%)
Dec 29, 2008 4.140 4.335 3.801 3.875 443,678 +0.08(+1.97%)
Dec 26, 2008 3.835 4.070 3.675 3.800 448,890 -0.02(-0.39%)
Dec 24, 2008 3.500 3.975 3.475 3.815 348,978 +0.27(+7.46%)
Dec 23, 2008 4.950 4.950 3.525 3.550 1,343,112 -0.90(-20.22%)
Dec 22, 2008 5.600 5.750 3.910 4.450 1,209,426 -1.22(-21.59%)
Dec 19, 2008 6.625 6.625 5.005 5.675 878,360 -0.95(-14.34%)
Dec 18, 2008 7.130 8.000 6.300 6.625 1,077,850 -1.12(-14.52%)
Dec 17, 2008 8.475 8.475 5.890 7.750 1,027,358 -0.88(-10.14%)
Dec 16, 2008 10.32 10.32 8.600 8.625 2,100,220 -1.75(-16.87%)
Dec 15, 2008 10.75 10.75 10.38 10.38 5,200 -0.38(-3.49%)
Dec 12, 2008 11.00 11.00 10.75 10.75 0 -0.30(-2.71%)
Dec 11, 2008 10.82 11.05 10.78 11.05 25,600 +0.45(+4.25%)
Dec 10, 2008 10.60 10.60 10.47 10.60 1,000 +0.05(+0.47%)
Dec 09, 2008 10.85 10.85 10.55 10.55 8,400 -0.38(-3.43%)
Dec 08, 2008 11.18 11.18 10.62 10.93 28,000 -0.32(-2.89%)
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.