Finance Home - My Yahoo - Yahoo! - Help

Friday, December 11, 2009, 8:53PM ET - U.S. Markets Closed. Dow  0.63% Nasdaq  0.03%

Clearwater Paper Corporation (CLW)

At 4:02PM ET: 53.16   0.10 (0.19%)

MORE ON CLW

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 10-Dec-09 56.69 56.99 53.07 53.26 169,400 53.26 9-Dec-09 56.10 56.35 54.07 56.00 138,900 56.00 8-Dec-09 50.28 57.31 50.09 54.69 372,600 54.69 7-Dec-09 50.37 50.90 49.53 50.44 91,700 50.44 4-Dec-09 48.21 50.24 48.01 49.42 123,800 49.42 3-Dec-09 48.37 48.86 47.53 47.64 85,500 47.64 2-Dec-09 49.00 49.28 48.16 48.36 64,400 48.36 1-Dec-09 49.73 49.73 47.90 48.45 79,700 48.45 30-Nov-09 47.11 49.17 47.00 49.13 81,900 49.13 27-Nov-09 47.65 48.16 47.11 47.11 58,200 47.11 25-Nov-09 49.00 49.41 48.48 48.83 60,400 48.83 24-Nov-09 49.35 49.47 48.89 49.15 46,200 49.15 23-Nov-09 49.56 49.71 48.60 49.47 64,500 49.47 20-Nov-09 48.11 48.91 47.94 48.73 48,600 48.73 19-Nov-09 49.01 50.25 47.28 48.40 119,200 48.40 18-Nov-09 48.77 50.24 48.32 49.62 45,700 49.62 17-Nov-09 49.83 51.01 48.44 48.61 86,700 48.61 16-Nov-09 48.40 50.20 48.39 49.89 123,700 49.89 13-Nov-09 47.71 48.47 47.31 48.18 52,500 48.18 12-Nov-09 49.38 49.95 47.12 47.23 108,800 47.23 11-Nov-09 50.65 51.40 48.80 49.48 92,500 49.48 10-Nov-09 48.83 50.66 48.75 49.93 111,200 49.93 9-Nov-09 48.87 50.82 48.56 48.64 147,100 48.64 6-Nov-09 48.02 49.49 47.28 48.68 75,800 48.68 5-Nov-09 48.00 49.22 47.49 48.88 117,800 48.88 4-Nov-09 47.40 49.10 46.50 47.01 124,900 47.01 3-Nov-09 43.80 47.30 43.80 47.12 111,900 47.12 2-Nov-09 46.00 46.60 44.87 45.46 114,800 45.46 30-Oct-09 46.41 47.45 45.22 45.27 287,500 45.27 29-Oct-09 50.49 51.62 44.59 47.10 385,000 47.10 28-Oct-09 49.12 50.80 46.34 47.75 291,000 47.75 27-Oct-09 49.38 50.35 48.50 49.44 204,800 49.44 26-Oct-09 48.46 49.91 48.44 49.48 179,500 49.48 23-Oct-09 50.51 51.56 48.28 48.40 140,400 48.40 22-Oct-09 49.62 51.60 48.46 49.78 138,800 49.78 21-Oct-09 44.51 51.82 44.50 49.62 410,500 49.62 20-Oct-09 45.22 45.23 42.14 44.24 96,400 44.24 19-Oct-09 46.31 46.34 44.80 45.30 95,700 45.30 16-Oct-09 46.16 46.47 44.70 46.04 132,400 46.04 15-Oct-09 44.59 45.97 43.74 45.96 86,300 45.96 14-Oct-09 42.32 44.73 41.72 44.59 102,500 44.59 13-Oct-09 42.11 42.61 40.96 41.64 83,200 41.64 12-Oct-09 43.68 44.80 41.77 42.24 95,400 42.24 9-Oct-09 45.69 46.35 44.07 44.82 103,500 44.82 8-Oct-09 46.00 46.50 45.45 45.71 150,800 45.71 7-Oct-09 45.79 46.33 45.00 45.76 138,600 45.76 6-Oct-09 44.51 45.94 44.26 45.79 170,200 45.79 5-Oct-09 40.30 44.25 40.30 44.16 117,600 44.16 2-Oct-09 38.11 40.73 37.35 40.24 111,500 40.24 1-Oct-09 41.32 41.45 38.80 39.03 127,400 39.03 30-Sep-09 42.28 42.77 40.98 41.33 126,900 41.33 29-Sep-09 43.44 44.00 42.33 42.38 78,300 42.38 28-Sep-09 42.61 44.50 42.29 43.53 81,600 43.53 25-Sep-09 41.73 42.83 41.21 42.17 70,800 42.17 24-Sep-09 43.50 44.25 40.38 42.07 129,000 42.07 23-Sep-09 43.00 45.16 41.85 43.51 80,500 43.51 22-Sep-09 44.01 44.65 42.52 43.00 81,000 43.00 21-Sep-09 44.80 44.80 43.60 43.90 75,100 43.90 18-Sep-09 45.00 45.39 44.30 44.98 153,800 44.98 17-Sep-09 44.49 45.30 44.31 44.85 140,300 44.85 16-Sep-09 43.81 45.00 43.79 44.59 111,800 44.59 15-Sep-09 41.36 44.24 41.28 43.53 115,700 43.53 14-Sep-09 41.99 42.45 41.31 41.65 103,100 41.65 11-Sep-09 43.33 43.91 41.75 42.49 121,300 42.49 10-Sep-09 42.94 44.26 42.82 43.32 105,800 43.32 9-Sep-09 41.60 43.06 40.23 42.77 208,900 42.77 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions