Clearwater Paper Corporation (CLW)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

47.13

+0.32

(+0.68%)

At close: 01:00PM EDT

47.13

-0.02

(-0.04%)

After hours:

01:05PM EDT

Time period:

04 Jul 2023 - 04 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Jul 2024	47.22	47.59	46.87	47.13	47.13	72,300
02 Jul 2024	46.56	46.87	46.06	46.81	46.81	102,700
01 Jul 2024	48.79	48.89	46.01	46.39	46.39	248,500
28 Jun 2024	49.62	49.94	47.84	48.47	48.47	247,000
27 Jun 2024	49.63	49.87	48.87	49.25	49.25	84,100
26 Jun 2024	49.29	49.78	48.60	49.63	49.63	130,700
25 Jun 2024	49.60	49.60	48.86	49.29	49.29	95,200
24 Jun 2024	49.74	50.33	49.12	49.52	49.52	165,700
21 Jun 2024	49.57	50.16	48.95	49.53	49.53	794,300
20 Jun 2024	50.86	51.33	49.78	49.83	49.83	134,700
18 Jun 2024	51.34	51.42	50.45	51.00	51.00	121,500
17 Jun 2024	50.44	51.80	49.64	51.15	51.15	276,500
14 Jun 2024	50.86	51.27	50.45	50.73	50.73	94,100
13 Jun 2024	52.13	52.17	51.17	51.52	51.52	115,900
12 Jun 2024	53.14	53.61	51.90	51.90	51.90	136,200
11 Jun 2024	50.23	51.97	49.77	51.78	51.78	153,200
10 Jun 2024	50.10	50.78	49.27	50.76	50.76	126,800
07 Jun 2024	50.84	51.24	50.26	50.27	50.27	107,900
06 Jun 2024	52.07	52.29	50.91	51.24	51.24	112,700
05 Jun 2024	51.90	52.95	51.06	52.28	52.28	176,900
04 Jun 2024	52.66	52.81	51.39	51.78	51.78	129,200
03 Jun 2024	53.58	53.59	52.52	52.83	52.83	134,300
31 May 2024	52.43	53.43	52.43	53.14	53.14	142,800
30 May 2024	52.59	53.12	52.01	52.43	52.43	140,200
29 May 2024	51.79	53.74	51.75	52.41	52.41	221,500
28 May 2024	52.35	52.57	51.76	51.99	51.99	155,900
24 May 2024	52.02	52.36	51.56	52.32	52.32	76,500
23 May 2024	51.90	52.07	51.25	51.99	51.99	113,700
22 May 2024	51.03	52.14	50.92	51.91	51.91	121,100
21 May 2024	49.92	51.51	49.92	51.33	51.33	106,400
20 May 2024	51.47	52.09	49.95	49.97	49.97	191,300
17 May 2024	51.66	51.72	50.64	51.47	51.47	100,700
16 May 2024	51.15	51.66	50.30	51.66	51.66	147,300
15 May 2024	49.82	51.38	49.82	51.15	51.15	131,400
14 May 2024	50.50	50.85	49.57	49.82	49.82	171,300
13 May 2024	48.67	50.55	48.67	50.25	50.25	184,800
10 May 2024	49.02	49.20	47.60	48.19	48.19	128,500
09 May 2024	48.74	49.44	48.12	49.27	49.27	135,200
08 May 2024	47.37	48.90	47.10	48.69	48.69	147,300
07 May 2024	47.75	48.50	47.30	47.53	47.53	201,900
06 May 2024	45.25	48.00	45.25	47.84	47.84	221,500
03 May 2024	44.98	46.09	44.67	45.22	45.22	189,400
02 May 2024	44.66	45.15	44.44	44.86	44.86	116,500
01 May 2024	44.84	45.95	44.18	44.48	44.48	166,200
30 Apr 2024	41.72	47.98	41.72	45.04	45.04	414,500
29 Apr 2024	40.40	40.78	40.34	40.69	40.69	196,600
26 Apr 2024	40.00	40.39	39.88	40.23	40.23	93,200
25 Apr 2024	40.17	40.32	39.65	39.95	39.95	130,100
24 Apr 2024	39.86	40.85	39.71	40.67	40.67	127,000
23 Apr 2024	39.54	40.72	39.54	40.23	40.23	165,200
22 Apr 2024	40.12	40.88	39.57	39.94	39.94	175,100
19 Apr 2024	39.25	40.14	39.04	40.03	40.03	119,100
18 Apr 2024	39.36	39.70	38.99	39.35	39.35	97,200
17 Apr 2024	39.77	39.85	39.05	39.22	39.22	105,300
16 Apr 2024	39.82	40.28	39.10	39.56	39.56	115,900
15 Apr 2024	40.10	40.22	39.44	40.00	40.00	132,900
12 Apr 2024	40.41	40.41	39.76	40.12	40.12	80,600
11 Apr 2024	40.68	41.00	40.12	40.63	40.63	97,400
10 Apr 2024	40.71	40.71	39.89	40.60	40.60	144,700
09 Apr 2024	41.74	41.80	41.05	41.17	41.17	140,000
08 Apr 2024	41.99	41.99	41.24	41.41	41.41	121,300
05 Apr 2024	42.24	42.32	41.71	41.74	41.74	88,300
04 Apr 2024	42.91	42.91	42.17	42.18	42.18	81,800
03 Apr 2024	42.53	43.10	42.37	42.57	42.57	95,400
02 Apr 2024	43.47	43.50	42.30	42.75	42.75	150,000
01 Apr 2024	43.75	43.79	43.13	43.61	43.61	98,600
28 Mar 2024	43.96	44.21	43.40	43.73	43.73	147,000
27 Mar 2024	42.98	44.03	42.91	43.94	43.94	176,100
26 Mar 2024	42.17	43.00	42.17	42.81	42.81	218,200
25 Mar 2024	42.03	42.41	41.78	42.23	42.23	100,900
22 Mar 2024	42.39	42.68	41.77	41.95	41.95	151,200
21 Mar 2024	41.60	42.48	41.55	42.35	42.35	192,900
20 Mar 2024	41.09	41.83	40.85	41.56	41.56	183,300
19 Mar 2024	39.74	41.58	39.67	41.17	41.17	189,800
18 Mar 2024	40.79	41.44	39.68	39.68	39.68	337,400
15 Mar 2024	40.60	42.14	40.44	40.98	40.98	2,400,300
14 Mar 2024	41.30	41.30	40.10	40.76	40.76	372,900
13 Mar 2024	40.27	41.58	40.27	41.57	41.57	181,700
12 Mar 2024	40.83	40.83	40.16	40.27	40.27	184,100
11 Mar 2024	40.05	41.23	39.72	40.90	40.90	188,900
08 Mar 2024	39.06	40.62	38.83	40.17	40.17	298,800
07 Mar 2024	39.07	39.25	38.61	38.97	38.97	236,800
06 Mar 2024	39.07	39.12	38.21	38.93	38.93	326,200
05 Mar 2024	38.87	39.19	38.71	38.95	38.95	169,800
04 Mar 2024	38.48	40.44	38.48	39.16	39.16	178,200
01 Mar 2024	39.18	39.32	38.36	38.53	38.53	201,700
29 Feb 2024	38.61	39.52	38.08	39.29	39.29	238,800
28 Feb 2024	40.12	40.19	38.49	38.61	38.61	284,000
27 Feb 2024	38.19	40.98	38.19	40.47	40.47	284,700
26 Feb 2024	37.40	37.99	37.22	37.98	37.98	239,100
23 Feb 2024	38.82	38.82	36.83	37.41	37.41	324,800
22 Feb 2024	36.17	39.10	35.48	38.93	38.93	408,700
21 Feb 2024	33.91	37.00	32.68	36.00	36.00	232,400
20 Feb 2024	34.49	34.99	34.42	34.77	34.77	97,700
16 Feb 2024	34.29	34.99	34.09	34.80	34.80	98,800
15 Feb 2024	33.71	34.57	33.71	34.45	34.45	99,800
14 Feb 2024	33.23	33.56	32.83	33.54	33.54	91,600
13 Feb 2024	33.66	33.74	32.68	32.97	32.97	130,000
12 Feb 2024	33.78	34.69	33.62	34.24	34.24	98,300
09 Feb 2024	33.31	33.85	32.94	33.84	33.84	86,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,746.66-44.26(-0.38%)

NZD/USD0.6120+0.0016(+0.26%)

ALL ORDS8,079.20+93.10(+1.17%)

OIL83.39-0.49(-0.58%)

GOLD2,369.400.00(0.00%)

Clearwater Paper Corporation (CLW)

NZX 50
11,746.66
-44.26(-0.38%)

NZD/USD
0.6120
+0.0016(+0.26%)

ALL ORDS
8,079.20
+93.10(+1.17%)

OIL
83.39
-0.49(-0.58%)

GOLD
2,369.40
0.00(0.00%)