Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Clearwater Paper Corp
(NY:
CLW
)
52.32
+0.33 (+0.63%)
Official Closing Price
Updated: 7:00 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
6.635
7.800
6.635
7.610
773,408
+1.66(+27.90%)
Apr 29, 2009
5.985
6.405
5.845
5.950
238,270
+0.04(+0.68%)
Apr 28, 2009
5.645
6.205
5.600
5.910
189,274
+0.34(+6.10%)
Apr 27, 2009
5.735
5.760
5.425
5.570
130,214
-0.41(-6.86%)
Apr 24, 2009
5.700
6.245
5.640
5.980
215,564
+0.38(+6.69%)
Apr 23, 2009
5.290
5.835
5.290
5.605
183,002
+0.41(+7.79%)
Apr 22, 2009
5.015
5.425
5.010
5.200
190,800
+0.15(+2.97%)
Apr 21, 2009
5.140
5.560
4.830
5.050
243,508
+0.01(+0.20%)
Apr 20, 2009
5.000
5.460
4.936
5.040
243,032
-0.03(-0.49%)
Apr 17, 2009
4.940
5.115
4.925
5.065
239,054
+0.13(+2.63%)
Apr 16, 2009
4.865
4.940
4.760
4.935
229,230
+0.11(+2.28%)
Apr 15, 2009
4.360
4.890
4.360
4.825
290,750
+0.17(+3.76%)
Apr 14, 2009
4.185
4.675
4.110
4.650
321,968
+0.58(+14.39%)
Apr 13, 2009
4.180
4.400
3.925
4.065
153,862
-0.17(-3.90%)
Apr 09, 2009
4.125
4.625
4.010
4.230
242,070
+0.26(+6.42%)
Apr 08, 2009
3.775
3.975
3.700
3.975
103,812
+0.29(+8.02%)
Apr 07, 2009
3.765
3.825
3.635
3.680
221,492
-0.17(-4.29%)
Apr 06, 2009
4.060
4.060
3.645
3.845
126,170
-0.19(-4.83%)
Apr 03, 2009
4.610
4.610
4.030
4.040
186,064
-0.53(-11.60%)
Apr 02, 2009
4.590
4.655
4.215
4.570
130,648
+0.35(+8.19%)
Apr 01, 2009
3.870
4.225
3.870
4.224
110,154
+0.21(+5.21%)
Mar 31, 2009
3.755
4.185
3.745
4.015
154,088
+0.32(+8.81%)
Mar 30, 2009
3.475
3.950
3.475
3.690
198,752
-0.26(-6.58%)
Mar 26, 2009
3.655
4.065
3.655
3.950
155,622
+0.19(+5.05%)
Mar 25, 2009
4.050
4.150
3.565
3.760
240,240
-0.19(-4.81%)
Mar 24, 2009
3.450
4.085
3.450
3.950
230,742
+0.26(+7.05%)
Mar 23, 2009
3.375
3.690
3.355
3.690
128,454
+0.28(+8.21%)
Mar 20, 2009
4.065
4.082
3.290
3.410
360,920
-0.60(-14.96%)
Mar 19, 2009
3.975
4.695
3.925
4.010
284,770
+0.07(+1.78%)
Mar 18, 2009
3.650
4.025
3.635
3.940
123,456
+0.29(+7.95%)
Mar 17, 2009
3.495
3.650
3.365
3.650
109,256
+0.17(+4.73%)
Mar 16, 2009
3.770
3.945
3.440
3.485
218,456
-0.23(-6.06%)
Mar 13, 2009
3.700
3.780
3.545
3.710
0
-0.02(-0.54%)
Mar 12, 2009
3.265
3.775
3.228
3.730
315,480
+0.43(+13.03%)
Mar 11, 2009
3.320
3.415
3.035
3.300
401,972
-0.01(-0.30%)
Mar 10, 2009
3.365
3.755
2.965
3.310
544,342
+0.12(+3.76%)
Mar 09, 2009
3.195
3.770
3.065
3.190
668,144
-0.06(-1.85%)
Mar 06, 2009
3.235
3.895
3.125
3.250
0
-0.02(-0.76%)
Mar 05, 2009
3.670
3.845
3.130
3.275
304,042
-0.52(-13.70%)
Mar 04, 2009
3.070
4.185
3.000
3.795
742,720
+0.21(+5.86%)
Mar 02, 2009
4.695
4.900
3.485
3.585
398,756
-1.35(-27.36%)
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
.