CLW - Clearwater Paper Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201921.9721.9721.1321.5721.57147,800
Nov 14, 201921.8722.0021.3621.7421.74164,700
Nov 13, 201922.0022.1721.5721.9221.92120,600
Nov 12, 201921.8022.5521.7622.1822.18207,700
Nov 11, 201921.2521.8120.7421.8021.80112,400
Nov 08, 201920.6521.6520.5421.4021.40169,600
Nov 07, 201920.6121.0920.4320.6320.63166,900
Nov 06, 201920.0220.9719.5920.4320.43206,400
Nov 05, 201919.0620.0819.0620.0220.02233,300
Nov 04, 201918.8719.5218.7218.9818.98197,900
Nov 01, 201918.6118.8718.1318.5118.51208,000
Oct 31, 201918.5618.5818.1018.5418.54181,800
Oct 30, 201918.4418.8218.3218.5418.54191,500
Oct 29, 201918.6218.9018.4018.6318.63219,800
Oct 28, 201919.2719.5118.8318.8718.87185,400
Oct 25, 201918.2319.6717.0219.1219.12373,800
Oct 24, 201918.6319.0318.2718.5018.50215,300
Oct 23, 201918.4218.9618.4218.7018.70122,000
Oct 22, 201918.3119.2418.1018.5418.54188,300
Oct 21, 201918.1418.6317.9218.3018.30205,700
Oct 18, 201917.5618.0817.5617.9017.90161,200
Oct 17, 201916.8417.8616.8417.7417.74207,400
Oct 16, 201916.0416.8816.0416.8116.81183,800
Oct 15, 201916.2616.5315.9216.0416.04181,100
Oct 14, 201916.3816.4215.8216.2416.24187,600
Oct 11, 201916.5017.2616.2716.4216.42118,500
Oct 10, 201916.3216.8115.8216.1816.18109,200
Oct 09, 201917.5717.5716.2316.2316.23177,600
Oct 08, 201917.9518.1117.0217.3517.35166,200
Oct 07, 201919.0319.3018.1418.2018.20207,100
Oct 04, 201920.0020.0018.6819.0419.04185,300
Oct 03, 201920.5220.5719.7620.0020.00150,000
Oct 02, 201920.4420.8819.9320.5320.53232,600
Oct 01, 201921.2321.5220.5120.6720.67153,200
Sep 30, 201921.1721.5820.9321.1221.12144,800
Sep 27, 201920.6121.4120.4621.0821.08238,600
Sep 26, 201919.8720.8119.7920.4920.49169,800
Sep 25, 201919.2020.2019.2020.0720.07225,800
Sep 24, 201919.4519.6819.1919.2119.21278,100
Sep 23, 201918.7919.6218.7419.4519.45234,200
Sep 20, 201918.5319.1418.5319.0019.00356,900
Sep 19, 201918.5019.3018.3018.4918.49267,500
Sep 18, 201917.7418.5417.6018.4718.47254,900
Sep 17, 201917.6318.1517.1917.8817.88183,400
Sep 16, 201917.4817.9417.3917.7417.74180,700
Sep 13, 201917.4818.0017.1617.7017.70201,100
Sep 12, 201916.1817.4815.7617.4417.44334,400
Sep 11, 201914.8816.2814.5516.2716.27543,300
Sep 10, 201914.1415.3414.1414.8014.80586,600
Sep 09, 201914.4214.4913.8714.1514.15243,100
Sep 06, 201914.4914.8414.1614.3714.37173,300
Sep 05, 201914.5114.9014.2514.5414.54420,400
Sep 04, 201915.1315.1414.2414.2414.24175,600
Sep 03, 201915.8715.8914.9114.9114.91188,900
Aug 30, 201916.3616.6315.8516.0216.02109,000
Aug 29, 201916.0316.4316.0316.2616.26244,900
Aug 28, 201915.5216.2015.5215.8115.81129,500
Aug 27, 201916.2816.2815.5815.6215.62152,400
Aug 26, 201915.8516.1715.6716.1316.13170,400
Aug 23, 201916.1316.1315.5515.6515.65144,800
Aug 22, 201916.3216.5216.0316.2516.25153,900
Aug 21, 201916.6616.6616.1816.3016.3069,400
Aug 20, 201916.6416.8416.2416.4516.4594,500
Aug 19, 201916.8817.0916.2216.6916.69176,900
Aug 16, 201916.6016.7516.3116.6016.60112,900
Aug 15, 201916.9516.9516.2216.4316.43159,500
Aug 14, 201917.2417.5016.9416.9416.94107,900
Aug 13, 201917.6018.1617.3917.6517.65137,900
Aug 12, 201917.3917.7517.2417.6017.6068,000
Aug 09, 201917.7717.8917.3017.5617.5697,600
Aug 08, 201918.4918.7017.7817.8117.81112,000
Aug 07, 201918.4218.8018.2518.3918.39118,500
Aug 06, 201919.6619.8718.4018.7718.77201,100
Aug 05, 201919.3320.8718.9519.6119.61276,100
Aug 02, 201916.5920.6416.5919.8419.84682,500
Aug 01, 201917.3917.8515.2516.9316.931,022,800
Jul 31, 201919.3620.4319.3619.6319.63194,500
Jul 30, 201918.6219.7318.3819.6619.66479,600
Jul 29, 201918.9019.0418.6718.7618.76234,400
Jul 26, 201918.9218.9818.5618.9118.9176,600
Jul 25, 201918.7319.0018.4918.7418.7481,200
Jul 24, 201917.8618.7717.8618.7518.7574,500
Jul 23, 201917.8918.2017.7417.9217.92101,900
Jul 22, 201918.2618.5017.7017.7617.7675,300
Jul 19, 201917.8318.3917.8118.2118.2195,700
Jul 18, 201917.6817.9317.4217.8417.84167,900
Jul 17, 201918.1418.1417.6017.6617.6686,700
Jul 16, 201918.2818.7718.1618.1718.1770,000
Jul 15, 201918.3818.3817.7218.2918.2964,600
Jul 12, 201918.1518.8318.1518.4518.4599,600
Jul 11, 201918.3618.4917.8018.1318.13108,500
Jul 10, 201918.7418.8017.7718.3918.39141,600
Jul 09, 201919.3519.9618.4918.6218.6289,200
Jul 08, 201919.6219.8119.4919.6119.6182,800
Jul 05, 201919.3420.0319.3019.7819.78135,000
Jul 03, 201919.1119.5218.9519.5019.5046,300
Jul 02, 201918.9519.1918.8419.0019.00115,100
Jul 01, 201918.6319.1218.6118.9518.95122,300
Jun 28, 201917.6618.5517.6118.4918.49199,000
Jun 27, 201917.3517.6517.2717.6517.65174,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...