CLW Historical Prices | Clearwater Paper Corporation Co Stock

Dow

0.80% Nasdaq

0.97%

Clearwater Paper Corporation (CLW)

-NYSE

47.47 0.41(0.87%) May 17, 4:05PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	47.00	47.88	47.00	47.47	94,700	47.47
May 16, 2013	46.48	47.19	46.08	47.06	159,900	47.06
May 15, 2013	46.71	46.83	46.27	46.80	52,700	46.80
May 14, 2013	46.47	46.91	46.47	46.83	76,400	46.83
May 13, 2013	46.63	46.73	46.28	46.46	43,900	46.46
May 10, 2013	46.80	46.89	46.30	46.66	51,800	46.66
May 9, 2013	46.96	47.18	46.76	46.80	80,600	46.80
May 8, 2013	46.88	47.40	46.80	47.01	70,000	47.01
May 7, 2013	46.80	47.65	46.52	47.23	198,800	47.23
May 6, 2013	46.12	46.76	45.88	46.54	275,300	46.54
May 3, 2013	46.35	46.59	45.81	46.18	186,400	46.18
May 2, 2013	45.05	45.98	44.83	45.89	96,300	45.89
May 1, 2013	45.73	45.96	44.64	44.66	142,700	44.66
Apr 30, 2013	45.84	46.09	45.65	46.02	129,200	46.02
Apr 29, 2013	45.64	46.04	45.26	45.81	204,900	45.81
Apr 26, 2013	45.48	45.56	44.66	45.43	384,800	45.43
Apr 25, 2013	46.27	46.95	45.02	45.43	782,600	45.43
Apr 24, 2013	49.43	50.14	49.26	49.77	76,800	49.77
Apr 23, 2013	49.48	50.08	48.68	49.69	87,200	49.69
Apr 22, 2013	49.01	49.49	47.85	49.13	88,400	49.13
Apr 19, 2013	48.06	49.87	48.06	48.96	92,700	48.96
Apr 18, 2013	49.20	49.20	47.83	48.05	94,100	48.05
Apr 17, 2013	49.17	49.39	47.85	48.91	187,100	48.91
Apr 16, 2013	48.24	49.99	48.22	49.52	97,900	49.52
Apr 15, 2013	50.58	50.69	47.69	47.72	146,400	47.72
Apr 12, 2013	51.57	51.76	50.36	50.71	81,700	50.71
Apr 11, 2013	51.15	51.78	50.77	51.61	134,600	51.61
Apr 10, 2013	50.66	51.23	49.99	51.09	143,600	51.09
Apr 9, 2013	49.97	51.11	49.97	50.43	105,200	50.43
Apr 8, 2013	50.45	50.69	49.87	50.12	247,700	50.12
Apr 5, 2013	49.30	50.27	49.27	50.23	61,300	50.23
Apr 4, 2013	49.82	50.24	49.46	50.14	105,800	50.14
Apr 3, 2013	51.67	51.67	49.53	49.66	89,500	49.66
Apr 2, 2013	51.93	52.08	51.26	51.38	63,000	51.38
Apr 1, 2013	52.47	52.47	51.50	51.66	81,900	51.66
Mar 28, 2013	52.45	52.96	52.20	52.69	90,200	52.69
Mar 27, 2013	52.50	52.50	51.61	52.28	137,700	52.28
Mar 26, 2013	52.08	53.01	51.89	52.86	79,400	52.86
Mar 25, 2013	51.61	52.28	51.31	51.69	59,600	51.69
Mar 22, 2013	51.83	51.90	51.26	51.45	89,800	51.45
Mar 21, 2013	51.43	52.25	51.43	51.92	133,300	51.92
Mar 20, 2013	51.37	52.11	51.18	51.75	130,300	51.75
Mar 19, 2013	50.98	51.26	50.62	51.08	79,500	51.08
Mar 18, 2013	49.39	51.16	49.18	50.80	190,500	50.80
Mar 15, 2013	49.74	49.98	49.35	49.84	149,800	49.84
Mar 14, 2013	49.55	49.87	49.39	49.73	61,600	49.73
Mar 13, 2013	49.48	49.63	49.31	49.42	59,400	49.42
Mar 12, 2013	49.58	49.60	49.33	49.45	63,800	49.45
Mar 11, 2013	49.20	49.75	49.09	49.71	93,600	49.71
Mar 8, 2013	49.21	49.60	49.21	49.28	142,500	49.28
Mar 7, 2013	49.20	49.55	48.90	48.96	115,100	48.96
Mar 6, 2013	48.88	49.25	48.29	49.13	120,800	49.13
Mar 5, 2013	48.58	48.95	48.53	48.77	105,300	48.77
Mar 4, 2013	48.47	48.68	48.11	48.47	136,500	48.47
Mar 1, 2013	49.07	49.31	48.50	48.81	212,300	48.81
Feb 28, 2013	46.60	48.67	46.40	48.39	190,200	48.39
Feb 27, 2013	46.94	47.32	46.59	46.65	207,900	46.65
Feb 26, 2013	47.52	47.62	46.88	46.89	119,100	46.89
Feb 25, 2013	48.59	48.59	47.24	47.30	106,900	47.30
Feb 22, 2013	48.89	49.18	48.29	48.71	121,600	48.71
Feb 21, 2013	46.92	49.68	46.92	49.00	346,500	49.00
Feb 20, 2013	47.05	47.48	45.72	46.00	87,400	46.00
Feb 19, 2013	46.79	47.08	46.57	46.96	49,200	46.96
Feb 15, 2013	46.86	47.16	46.45	46.71	93,800	46.71
Feb 14, 2013	46.59	46.89	46.59	46.76	61,500	46.76
Feb 13, 2013	46.16	46.79	46.00	46.79	84,800	46.79
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CLW

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Clearwater Paper Corporation (CLW)