Clearwater Paper Corporation (CLW)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

40.23

+0.28

(+0.70%)

At close: 04:00PM EDT

40.23

0.00

(0.00%)

After hours:

05:29PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	40.00	40.39	39.88	40.23	40.23	93,200
Apr 25, 2024	40.17	40.32	39.65	39.95	39.95	130,100
Apr 24, 2024	39.86	40.85	39.71	40.67	40.67	127,000
Apr 23, 2024	39.54	40.72	39.54	40.23	40.23	165,200
Apr 22, 2024	40.12	40.88	39.57	39.94	39.94	175,100
Apr 19, 2024	39.25	40.14	39.04	40.03	40.03	119,100
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 09, 2024	41.74	41.80	41.05	41.17	41.17	140,000
Apr 08, 2024	41.99	41.99	41.24	41.41	41.41	121,300
Apr 05, 2024	42.24	42.32	41.71	41.74	41.74	88,300
Apr 04, 2024	42.91	42.91	42.17	42.18	42.18	81,800
Apr 03, 2024	42.53	43.10	42.37	42.57	42.57	95,400
Apr 02, 2024	43.47	43.50	42.30	42.75	42.75	150,000
Apr 01, 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 08, 2024	39.06	40.62	38.83	40.17	40.17	298,800
Mar 07, 2024	39.07	39.25	38.61	38.97	38.97	236,800
Mar 06, 2024	39.07	39.12	38.21	38.93	38.93	326,200
Mar 05, 2024	38.87	39.19	38.71	38.95	38.95	169,800
Mar 04, 2024	38.48	40.44	38.48	39.16	39.16	178,200
Mar 01, 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 09, 2024	33.31	33.85	32.94	33.84	33.84	86,700
Feb 08, 2024	32.65	33.33	32.43	33.33	33.33	112,400
Feb 07, 2024	32.57	32.68	32.16	32.68	32.68	101,300
Feb 06, 2024	32.38	32.80	32.24	32.46	32.46	89,400
Feb 05, 2024	32.66	32.85	31.93	32.35	32.35	88,500
Feb 02, 2024	32.78	33.01	32.22	32.86	32.86	111,400
Feb 01, 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 09, 2024	36.14	36.14	35.28	35.66	35.66	181,500
Jan 08, 2024	36.15	36.19	35.59	36.15	36.15	176,200
Jan 05, 2024	35.57	36.45	35.56	36.00	36.00	188,900
Jan 04, 2024	36.15	36.37	35.71	35.75	35.75	75,100
Jan 03, 2024	36.57	37.01	36.21	36.35	36.35	75,600
Jan 02, 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 08, 2023	36.00	36.34	35.74	35.84	35.84	52,800
Dec 07, 2023	35.50	36.05	35.30	36.00	36.00	177,800
Dec 06, 2023	36.14	36.37	35.42	35.50	35.50	93,800
Dec 05, 2023	36.49	36.59	36.07	36.12	36.12	82,500
Dec 04, 2023	36.55	37.16	36.48	36.69	36.69	111,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,466.29+1,349.30(+1.57%)

Clearwater Paper Corporation (CLW)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,466.29
+1,349.30(+1.57%)