Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Clearwater Paper Corporation Common Stock (CLW)

20.82
-0.27 (-1.28%)
NYSE· Last Trade: Aug 29th, 5:32 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Clearwater Paper Corporation Common Stock (CLW)

DateOpenHighLowCloseVolumeAdjusted Close
8/28/202621.0821.2319.0120.82201,08520.82
8/27/202621.2321.5020.8321.0967,36021.09
8/26/202621.9621.9621.3021.35173,27421.35
8/25/202621.2121.8620.6921.77145,92921.77
8/24/202621.9821.9821.1521.26103,94521.26
8/21/202621.7822.0421.3721.75130,25921.75
8/20/202620.8222.0920.7321.71196,61321.71
8/19/202620.9021.7520.9021.13269,39721.13
8/18/202620.5120.8420.2820.67143,82620.67
8/17/202621.1521.3520.4020.63191,81720.63
8/14/202621.9221.9221.3521.4286,11821.42
8/13/202622.2422.3221.6321.95110,04921.95
8/12/202622.9622.9822.0322.10150,79822.10
8/11/202622.7723.1822.5022.67134,41522.67
8/10/202622.9623.4622.6722.83163,24722.83
8/07/202622.8523.5922.8023.31159,38623.31
8/06/202622.5922.9022.3322.86167,70222.86
8/05/202622.7023.1522.0722.76210,85822.76
8/04/202621.9923.3221.8822.85249,20722.85
8/03/202621.4622.4121.2922.23341,88522.23
7/31/202621.1521.1720.4721.03203,17621.03
7/30/202621.3921.5520.3021.15293,23821.15
7/29/202618.9222.1218.2121.611,110,09721.61
7/28/202617.4918.2917.0317.51203,10417.51
7/27/202616.9517.5316.5117.22149,62917.22
7/24/202616.5116.8716.1016.82136,80516.82
7/23/202616.5516.6116.0216.40155,20916.40
7/22/202616.9216.9216.2116.63373,27216.63
7/21/202616.3216.9316.1316.86267,54316.86
7/20/202615.9416.4515.4816.40166,30916.40
7/17/202616.3616.6915.8815.98111,27815.98
7/16/202615.6716.3515.6716.30185,80316.30
7/15/202615.4516.2015.3315.48138,65715.48
7/14/202615.2015.8515.0015.04116,70215.04
7/13/202615.8416.1914.9215.19255,86515.19
7/10/202615.4615.9815.3815.8088,06215.80
7/09/202615.0515.7415.0515.39100,25715.39
7/08/202615.5215.8914.9615.21112,73115.21
7/07/202615.9816.1415.6515.6887,47815.68
7/06/202616.0016.1515.6015.87144,34315.87
7/02/202615.9416.2215.8815.92116,60715.92
7/01/202615.7016.1815.6515.81112,00915.81
6/30/202615.8016.2315.4315.68181,13515.68
6/29/202616.8016.8015.7316.03126,34816.03
6/26/202616.7616.9116.4616.80286,69816.80
6/25/202616.8316.9516.3916.67132,67616.67
6/24/202615.8516.8615.5216.82260,69116.82
6/23/202615.6315.9615.5315.62185,72315.62
6/22/202616.6216.6715.5715.66267,91415.66
6/18/202616.7317.1816.7316.79324,39016.79
6/17/202617.3917.6416.5416.70311,68316.70
6/16/202617.5117.9717.0617.37115,24617.37
6/15/202617.9018.2017.3517.38133,65017.38
6/12/202616.7517.9316.7317.68311,32917.68
6/11/202616.5616.7716.0616.50228,05416.50
6/10/202616.3216.7215.9116.55144,59016.55
6/09/202615.6916.3815.6916.30256,32516.30
6/08/202615.4315.6115.1815.40224,44315.40
6/05/202615.9116.4415.1115.39216,28115.39
6/04/202616.8816.8815.8315.99298,07515.99
6/03/202616.6116.9716.4316.60329,83316.60
6/02/202616.5816.9016.3216.60203,58816.60
6/01/202616.1316.6816.0816.60240,85616.60