NYSE - Delayed Quote USD

Clearwater Paper Corporation (CLW)

40.03 +0.68 (+1.73%)
At close: 4:00 PM EDT
40.03 +0.02 (+0.05%)
After hours: 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 39.25 40.14 39.04 40.03 40.03 115,482
Apr 18, 2024 39.36 39.70 38.99 39.35 39.35 97,200
Apr 17, 2024 39.77 39.85 39.05 39.22 39.22 105,300
Apr 16, 2024 39.82 40.28 39.10 39.56 39.56 115,900
Apr 15, 2024 40.10 40.22 39.44 40.00 40.00 132,900
Apr 12, 2024 40.41 40.41 39.76 40.12 40.12 80,600
Apr 11, 2024 40.68 41.00 40.12 40.63 40.63 97,400
Apr 10, 2024 40.71 40.71 39.89 40.60 40.60 144,700
Apr 9, 2024 41.74 41.80 41.05 41.17 41.17 140,000
Apr 8, 2024 41.99 41.99 41.24 41.41 41.41 121,300
Apr 5, 2024 42.24 42.32 41.71 41.74 41.74 88,300
Apr 4, 2024 42.91 42.91 42.17 42.18 42.18 81,800
Apr 3, 2024 42.53 43.10 42.37 42.57 42.57 95,400
Apr 2, 2024 43.47 43.50 42.30 42.75 42.75 150,000
Apr 1, 2024 43.75 43.79 43.13 43.61 43.61 98,600
Mar 28, 2024 43.96 44.21 43.40 43.73 43.73 147,000
Mar 27, 2024 42.98 44.03 42.91 43.94 43.94 176,100
Mar 26, 2024 42.17 43.00 42.17 42.81 42.81 218,200
Mar 25, 2024 42.03 42.41 41.78 42.23 42.23 100,900
Mar 22, 2024 42.39 42.68 41.77 41.95 41.95 151,200
Mar 21, 2024 41.60 42.48 41.55 42.35 42.35 192,900
Mar 20, 2024 41.09 41.83 40.85 41.56 41.56 183,300
Mar 19, 2024 39.74 41.58 39.67 41.17 41.17 189,800
Mar 18, 2024 40.79 41.44 39.68 39.68 39.68 337,400
Mar 15, 2024 40.60 42.14 40.44 40.98 40.98 2,400,300
Mar 14, 2024 41.30 41.30 40.10 40.76 40.76 372,900
Mar 13, 2024 40.27 41.58 40.27 41.57 41.57 181,700
Mar 12, 2024 40.83 40.83 40.16 40.27 40.27 184,100
Mar 11, 2024 40.05 41.23 39.72 40.90 40.90 188,900
Mar 8, 2024 39.06 40.62 38.83 40.17 40.17 298,800
Mar 7, 2024 39.07 39.25 38.61 38.97 38.97 236,800
Mar 6, 2024 39.07 39.12 38.21 38.93 38.93 326,200
Mar 5, 2024 38.87 39.19 38.71 38.95 38.95 169,800
Mar 4, 2024 38.48 40.44 38.48 39.16 39.16 178,200
Mar 1, 2024 39.18 39.32 38.36 38.53 38.53 201,700
Feb 29, 2024 38.61 39.52 38.08 39.29 39.29 238,800
Feb 28, 2024 40.12 40.19 38.49 38.61 38.61 284,000
Feb 27, 2024 38.19 40.98 38.19 40.47 40.47 284,700
Feb 26, 2024 37.40 37.99 37.22 37.98 37.98 239,100
Feb 23, 2024 38.82 38.82 36.83 37.41 37.41 324,800
Feb 22, 2024 36.17 39.10 35.48 38.93 38.93 408,700
Feb 21, 2024 33.91 37.00 32.68 36.00 36.00 232,400
Feb 20, 2024 34.49 34.99 34.42 34.77 34.77 97,700
Feb 16, 2024 34.29 34.99 34.09 34.80 34.80 98,800
Feb 15, 2024 33.71 34.57 33.71 34.45 34.45 99,800
Feb 14, 2024 33.23 33.56 32.83 33.54 33.54 91,600
Feb 13, 2024 33.66 33.74 32.68 32.97 32.97 130,000
Feb 12, 2024 33.78 34.69 33.62 34.24 34.24 98,300
Feb 9, 2024 33.31 33.85 32.94 33.84 33.84 86,700
Feb 8, 2024 32.65 33.33 32.43 33.33 33.33 112,400
Feb 7, 2024 32.57 32.68 32.16 32.68 32.68 101,300
Feb 6, 2024 32.38 32.80 32.24 32.46 32.46 89,400
Feb 5, 2024 32.66 32.85 31.93 32.35 32.35 88,500
Feb 2, 2024 32.78 33.01 32.22 32.86 32.86 111,400
Feb 1, 2024 33.21 33.27 32.93 33.07 33.07 77,800
Jan 31, 2024 34.00 34.00 32.93 32.97 32.97 107,900
Jan 30, 2024 33.12 34.00 32.76 34.00 34.00 186,800
Jan 29, 2024 33.91 33.91 33.25 33.27 33.27 77,400
Jan 26, 2024 33.79 33.95 33.60 33.82 33.82 88,400
Jan 25, 2024 34.23 34.36 33.48 33.69 33.69 88,800
Jan 24, 2024 34.09 34.17 33.85 33.97 33.97 85,700
Jan 23, 2024 34.15 34.37 33.79 33.81 33.81 89,300
Jan 22, 2024 34.14 34.41 34.00 34.14 34.14 167,300
Jan 19, 2024 34.13 34.29 33.68 34.10 34.10 105,500
Jan 18, 2024 34.23 34.23 33.76 34.13 34.13 109,700
Jan 17, 2024 33.27 34.23 33.04 34.23 34.23 118,300
Jan 16, 2024 34.51 34.51 33.52 33.59 33.59 159,100
Jan 12, 2024 35.20 35.25 34.57 34.67 34.67 81,900
Jan 11, 2024 35.25 35.27 34.47 34.96 34.96 124,900
Jan 10, 2024 35.66 35.80 35.27 35.37 35.37 68,400
Jan 9, 2024 36.14 36.14 35.28 35.66 35.66 181,500
Jan 8, 2024 36.15 36.19 35.59 36.15 36.15 176,200
Jan 5, 2024 35.57 36.45 35.56 36.00 36.00 188,900
Jan 4, 2024 36.15 36.37 35.71 35.75 35.75 75,100
Jan 3, 2024 36.57 37.01 36.21 36.35 36.35 75,600
Jan 2, 2024 36.25 36.75 36.13 36.59 36.59 88,400
Dec 29, 2023 36.37 36.42 36.10 36.12 36.12 52,600
Dec 28, 2023 36.08 36.55 36.08 36.20 36.20 59,600
Dec 27, 2023 36.75 36.76 36.18 36.22 36.22 67,600
Dec 26, 2023 36.92 36.92 36.61 36.70 36.70 99,900
Dec 22, 2023 36.87 37.26 36.63 36.76 36.76 83,600
Dec 21, 2023 37.30 37.30 36.70 36.83 36.83 85,400
Dec 20, 2023 36.79 37.60 36.53 36.92 36.92 118,900
Dec 19, 2023 36.28 36.96 36.00 36.84 36.84 129,400
Dec 18, 2023 35.97 36.51 35.50 36.07 36.07 92,600
Dec 15, 2023 36.00 36.36 35.50 35.63 35.63 403,600
Dec 14, 2023 36.47 36.61 35.95 36.01 36.01 86,100
Dec 13, 2023 34.98 36.00 34.57 35.84 35.84 102,200
Dec 12, 2023 35.61 35.61 34.99 35.06 35.06 78,700
Dec 11, 2023 35.87 35.92 35.51 35.71 35.71 67,800
Dec 8, 2023 36.00 36.34 35.74 35.84 35.84 52,800
Dec 7, 2023 35.50 36.05 35.30 36.00 36.00 177,800
Dec 6, 2023 36.14 36.37 35.42 35.50 35.50 93,800
Dec 5, 2023 36.49 36.59 36.07 36.12 36.12 82,500
Dec 4, 2023 36.55 37.16 36.48 36.69 36.69 111,200
Dec 1, 2023 35.15 36.85 35.08 36.72 36.72 185,200
Nov 30, 2023 34.94 35.90 34.87 35.07 35.07 200,000
Nov 29, 2023 35.38 35.76 34.82 34.92 34.92 91,800
Nov 28, 2023 35.47 35.47 35.07 35.20 35.20 83,100
Nov 27, 2023 35.38 35.55 35.25 35.29 35.29 68,100
Nov 24, 2023 35.54 35.97 35.51 35.64 35.64 33,600
Nov 22, 2023 35.73 36.14 35.50 35.77 35.77 74,800
Nov 21, 2023 35.80 35.80 35.45 35.69 35.69 78,700
Nov 20, 2023 35.52 35.95 35.40 35.68 35.68 113,100
Nov 17, 2023 36.35 36.35 35.67 35.70 35.70 112,100
Nov 16, 2023 36.99 37.04 35.97 36.01 36.01 75,200
Nov 15, 2023 35.61 37.00 35.61 36.83 36.83 194,500
Nov 14, 2023 35.28 36.06 34.83 35.79 35.79 130,300
Nov 13, 2023 35.22 35.22 34.30 34.35 34.35 80,000
Nov 10, 2023 35.72 35.96 35.20 35.23 35.23 88,900
Nov 9, 2023 35.99 36.52 35.66 35.92 35.92 127,400
Nov 8, 2023 36.08 36.27 35.58 35.64 35.64 196,600
Nov 7, 2023 36.29 36.57 36.18 36.29 36.29 67,700
Nov 6, 2023 35.50 36.47 35.50 36.30 36.30 105,300
Nov 3, 2023 36.07 36.65 35.54 35.58 35.58 140,900
Nov 2, 2023 34.97 35.60 34.62 35.55 35.55 135,800
Nov 1, 2023 33.75 35.17 33.57 34.53 34.53 140,800
Oct 31, 2023 32.10 34.69 31.38 33.81 33.81 241,400
Oct 30, 2023 34.79 35.22 34.62 35.00 35.00 58,400
Oct 27, 2023 34.08 34.55 33.85 34.52 34.52 66,300
Oct 26, 2023 34.23 34.85 34.06 34.11 34.11 165,100
Oct 25, 2023 33.74 34.46 33.74 33.96 33.96 110,600
Oct 24, 2023 34.71 34.71 33.16 34.08 34.08 149,800
Oct 23, 2023 36.12 36.12 34.70 34.80 34.80 81,800
Oct 20, 2023 36.55 36.82 36.19 36.30 36.30 89,100
Oct 19, 2023 36.81 37.03 36.29 36.40 36.40 65,300
Oct 18, 2023 37.41 37.59 36.96 37.00 37.00 54,800
Oct 17, 2023 37.77 37.87 37.51 37.65 37.65 87,000
Oct 16, 2023 36.76 37.70 36.74 37.61 37.61 112,200
Oct 13, 2023 36.77 36.77 36.02 36.45 36.45 42,600
Oct 12, 2023 36.92 36.92 35.88 36.44 36.44 55,700
Oct 11, 2023 36.75 36.96 36.55 36.93 36.93 40,500
Oct 10, 2023 37.33 37.49 36.62 36.64 36.64 54,200
Oct 9, 2023 36.75 37.25 36.62 37.17 37.17 54,200
Oct 6, 2023 36.70 37.09 36.04 36.79 36.79 80,700
Oct 5, 2023 36.14 36.74 36.14 36.66 36.66 67,200
Oct 4, 2023 36.11 36.55 35.78 36.40 36.40 44,000
Oct 3, 2023 36.33 36.47 35.91 36.23 36.23 60,200
Oct 2, 2023 36.36 36.65 36.08 36.20 36.20 104,800
Sep 29, 2023 36.78 36.78 35.94 36.25 36.25 123,400
Sep 28, 2023 36.25 36.96 36.25 36.45 36.45 133,500
Sep 27, 2023 35.88 36.44 35.75 36.25 36.25 59,800
Sep 26, 2023 35.89 35.89 35.30 35.52 35.52 55,300
Sep 25, 2023 35.67 36.18 35.50 36.00 36.00 46,500
Sep 22, 2023 36.28 36.57 35.78 35.78 35.78 84,800
Sep 21, 2023 35.98 36.68 35.96 36.28 36.28 52,600
Sep 20, 2023 36.09 36.63 36.09 36.27 36.27 55,700
Sep 19, 2023 35.92 36.11 35.67 35.86 35.86 40,700
Sep 18, 2023 35.32 36.14 35.32 36.00 36.00 67,900
Sep 15, 2023 35.48 35.59 34.96 35.14 35.14 316,400
Sep 14, 2023 34.92 35.49 34.92 35.45 35.45 73,000
Sep 13, 2023 35.03 35.06 34.50 34.77 34.77 66,500
Sep 12, 2023 35.49 35.52 34.88 35.03 35.03 69,200
Sep 11, 2023 35.31 35.72 35.25 35.26 35.26 73,500
Sep 8, 2023 35.02 35.42 34.73 35.31 35.31 79,200
Sep 7, 2023 35.44 35.71 34.91 35.01 35.01 115,700
Sep 6, 2023 35.84 36.10 34.95 35.36 35.36 78,900
Sep 5, 2023 37.60 37.85 35.50 35.66 35.66 116,700
Sep 1, 2023 38.42 38.80 37.90 37.94 37.94 94,300
Aug 31, 2023 37.89 38.69 37.73 38.29 38.29 111,300
Aug 30, 2023 36.97 37.98 36.77 37.92 37.92 130,800
Aug 29, 2023 36.87 37.08 36.50 36.91 36.91 50,000
Aug 28, 2023 36.92 37.35 36.64 36.77 36.77 58,300
Aug 25, 2023 36.23 37.06 36.23 36.83 36.83 89,600
Aug 24, 2023 36.25 36.54 35.88 35.90 35.90 74,400
Aug 23, 2023 36.27 36.71 36.09 36.46 36.46 51,500
Aug 22, 2023 36.39 36.62 35.97 36.38 36.38 56,600
Aug 21, 2023 36.33 36.71 35.68 36.58 36.58 133,500
Aug 18, 2023 35.75 36.82 35.75 36.51 36.51 179,700
Aug 17, 2023 35.22 36.13 35.22 36.03 36.03 74,000
Aug 16, 2023 35.42 36.10 35.18 35.18 35.18 70,900
Aug 15, 2023 34.81 35.46 34.62 35.32 35.32 78,800
Aug 14, 2023 34.53 35.17 33.95 34.86 34.86 79,500
Aug 11, 2023 34.63 35.18 34.24 34.67 34.67 113,100
Aug 10, 2023 34.44 34.78 34.24 34.65 34.65 101,400
Aug 9, 2023 35.50 35.60 34.18 34.33 34.33 125,700
Aug 8, 2023 34.63 35.81 34.17 35.73 35.73 94,600
Aug 7, 2023 35.61 35.87 35.04 35.09 35.09 132,100
Aug 4, 2023 36.02 36.21 35.11 35.73 35.73 143,800
Aug 3, 2023 36.04 37.40 35.58 36.18 36.18 193,300
Aug 2, 2023 35.00 38.01 34.79 36.99 36.99 404,900
Aug 1, 2023 32.25 32.60 31.77 31.89 31.89 104,300
Jul 31, 2023 32.17 32.57 32.15 32.23 32.23 106,000
Jul 28, 2023 32.76 33.06 32.14 32.17 32.17 71,200
Jul 27, 2023 32.74 32.90 32.50 32.73 32.73 68,800
Jul 26, 2023 32.90 33.40 32.55 32.61 32.61 61,700
Jul 25, 2023 32.61 33.28 32.61 33.07 33.07 52,100
Jul 24, 2023 32.31 32.91 32.11 32.86 32.86 57,600
Jul 21, 2023 32.82 32.82 32.34 32.42 32.42 61,300
Jul 20, 2023 32.67 32.77 32.21 32.76 32.76 61,400
Jul 19, 2023 32.39 32.62 32.23 32.57 32.57 70,500
Jul 18, 2023 32.07 32.75 32.01 32.41 32.41 57,700
Jul 17, 2023 31.63 32.35 31.57 32.07 32.07 64,600
Jul 14, 2023 31.70 31.91 31.08 31.82 31.82 60,200
Jul 13, 2023 32.93 32.96 31.70 31.76 31.76 85,100
Jul 12, 2023 32.57 32.95 32.44 32.81 32.81 87,400
Jul 11, 2023 32.65 32.76 32.11 32.16 32.16 78,800
Jul 10, 2023 32.62 33.48 32.34 32.57 32.57 71,700
Jul 7, 2023 31.88 33.11 31.78 32.69 32.69 180,500
Jul 6, 2023 31.37 31.85 30.95 31.78 31.78 77,500
Jul 5, 2023 31.28 31.91 30.56 31.62 31.62 273,600
Jul 3, 2023 31.46 31.83 31.33 31.41 31.41 63,700
Jun 30, 2023 30.97 31.41 30.79 31.32 31.32 157,400
Jun 29, 2023 30.43 31.03 30.39 30.67 30.67 89,900
Jun 28, 2023 30.41 30.54 29.82 30.33 30.33 174,200
Jun 27, 2023 29.91 30.85 29.80 30.51 30.51 208,900
Jun 26, 2023 29.46 30.23 29.46 30.11 30.11 243,700
Jun 23, 2023 29.89 30.18 29.22 29.40 29.40 227,700
Jun 22, 2023 30.38 30.38 29.81 30.14 30.14 96,800
Jun 21, 2023 30.53 30.87 30.26 30.45 30.45 112,200
Jun 20, 2023 31.15 31.19 30.67 30.79 30.79 119,900
Jun 16, 2023 31.48 31.49 30.78 31.26 31.26 717,000
Jun 15, 2023 30.84 31.48 30.54 31.41 31.41 115,000
Jun 14, 2023 32.45 32.79 30.78 30.85 30.85 169,500
Jun 13, 2023 32.31 32.79 32.23 32.43 32.43 112,500
Jun 12, 2023 32.85 33.04 32.35 32.37 32.37 164,400
Jun 9, 2023 32.89 33.16 32.22 32.76 32.76 119,300
Jun 8, 2023 32.27 33.16 32.14 33.07 33.07 152,700
Jun 7, 2023 31.73 32.72 31.73 32.49 32.49 99,200
Jun 6, 2023 30.62 31.96 30.62 31.58 31.58 136,600
Jun 5, 2023 31.18 31.18 30.21 30.59 30.59 109,600
Jun 2, 2023 30.12 31.47 30.03 31.35 31.35 118,900
Jun 1, 2023 30.40 30.62 29.67 29.75 29.75 123,900
May 31, 2023 31.08 31.14 29.96 30.39 30.39 133,200
May 30, 2023 31.45 31.54 30.50 31.08 31.08 98,000
May 26, 2023 31.77 31.99 31.30 31.38 31.38 57,900
May 25, 2023 32.20 32.42 31.72 31.87 31.87 85,800
May 24, 2023 32.82 32.82 32.38 32.42 32.42 57,200
May 23, 2023 32.40 33.36 32.19 32.89 32.89 94,700
May 22, 2023 32.74 32.76 32.18 32.32 32.32 84,200
May 19, 2023 32.91 33.49 32.41 32.61 32.61 80,300
May 18, 2023 32.16 32.74 31.92 32.63 32.63 80,900
May 17, 2023 31.25 32.39 31.24 32.33 32.33 89,300
May 16, 2023 31.43 31.44 31.12 31.15 31.15 84,800
May 15, 2023 31.51 31.87 31.46 31.69 31.69 74,200
May 12, 2023 32.07 32.44 31.22 31.45 31.45 78,300
May 11, 2023 31.94 32.04 31.67 31.95 31.95 69,800
May 10, 2023 32.10 32.26 31.53 32.16 32.16 107,200
May 9, 2023 32.57 32.59 31.74 31.88 31.88 80,100
May 8, 2023 32.59 32.83 32.14 32.73 32.73 162,000
May 5, 2023 32.15 32.45 31.93 32.13 32.13 124,900
May 4, 2023 30.69 31.94 29.92 31.72 31.72 260,400
May 3, 2023 35.02 35.95 29.93 30.79 30.79 574,800
May 2, 2023 36.20 36.43 35.80 36.29 36.29 102,500
May 1, 2023 36.08 36.83 36.08 36.61 36.61 73,300
Apr 28, 2023 35.07 36.45 35.07 36.10 36.10 123,900
Apr 27, 2023 35.40 35.57 35.07 35.17 35.17 102,900
Apr 26, 2023 35.23 35.75 35.07 35.44 35.44 83,600
Apr 25, 2023 35.86 36.36 35.07 35.60 35.60 105,200
Apr 24, 2023 33.49 37.29 33.47 36.41 36.41 298,200
Apr 21, 2023 32.85 33.10 32.09 32.67 32.67 68,700
Apr 20, 2023 32.66 32.98 32.49 32.96 32.96 80,100