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 (%)
May 29, 2009
11.79
11.89
11.29
11.84
194,122
+0.12(+1.07%)
May 28, 2009
11.11
11.96
11.11
11.71
184,410
+0.60(+5.35%)
May 27, 2009
11.53
12.04
10.88
11.12
312,614
-0.56(-4.80%)
May 26, 2009
11.27
11.68
10.43
11.68
330,090
+1.14(+10.77%)
May 22, 2009
11.80
11.95
10.46
10.54
424,152
-1.24(-10.53%)
May 21, 2009
11.28
11.83
10.50
11.78
352,332
-0.08(-0.63%)
May 20, 2009
12.18
12.47
11.26
11.86
642,826
-0.58(-4.66%)
May 19, 2009
11.16
13.07
10.99
12.44
427,888
+1.31(+11.78%)
May 18, 2009
10.45
11.16
10.30
11.12
300,418
+1.04(+10.26%)
May 15, 2009
11.05
11.05
9.995
10.09
306,688
-0.83(-7.60%)
May 14, 2009
9.800
11.00
9.510
10.92
347,112
+1.22(+12.64%)
May 13, 2009
11.06
11.06
9.525
9.695
381,316
-1.52(-13.51%)
May 12, 2009
11.36
11.50
10.41
11.21
262,934
+0.08(+0.67%)
May 11, 2009
11.15
11.95
10.59
11.13
306,738
-0.02(-0.18%)
May 08, 2009
10.53
11.36
10.53
11.15
381,796
+0.66(+6.34%)
May 07, 2009
10.25
10.69
9.678
10.49
433,314
+0.49(+4.90%)
May 06, 2009
10.35
10.35
9.335
10.00
450,756
+0.40(+4.17%)
May 05, 2009
9.715
11.29
9.040
9.600
1,091,376
-0.67(-6.52%)
May 04, 2009
9.590
10.46
9.480
10.27
1,707,492
+3.04(+42.05%)
May 01, 2009
7.750
7.800
6.975
7.230
403,054
-0.38(-4.99%)
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%)
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
.