Clearwater Paper Corporation CLW
NYSE · Vereinigte Staaten · Prozessindustrie
$18,83-0,34 (-1,75 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18,73 | -2,24 % | $19,16 | $19,56 | $18,23 | 22,29K |
| 2026-09-30 | $19,16 | -1,19 % | $19,41 | $19,68 | $19,10 | 82,70K |
| 2026-09-29 | $19,39 | -2,51 % | $19,95 | $19,98 | $19,14 | 120,30K |
| 2026-09-28 | $19,89 | -2,21 % | $20,03 | $20,37 | $19,86 | 118,20K |
| 2026-09-25 | $20,34 | +0,35 % | $20,13 | $20,79 | $20,05 | 96,10K |
| 2026-09-24 | $20,27 | -5,19 % | $21,29 | $21,29 | $20,13 | 168,20K |
| 2026-09-23 | $21,38 | -2,42 % | $21,65 | $21,81 | $21,31 | 82,10K |
| 2026-09-22 | $21,91 | +2,91 % | $21,53 | $22,10 | $19,83 | 176,50K |
| 2026-09-21 | $21,29 | +1,91 % | $21,07 | $21,39 | $20,85 | 126,60K |
| 2026-09-18 | $20,89 | -0,52 % | $20,90 | $21,02 | $20,30 | 283,10K |
| 2026-09-17 | $21,00 | -0,57 % | $21,40 | $21,51 | $20,92 | 179,60K |
| 2026-09-16 | $21,12 | -0,24 % | $21,27 | $21,60 | $20,95 | 108,20K |
| 2026-09-15 | $21,17 | +1,24 % | $20,90 | $21,36 | $20,26 | 126,50K |
| 2026-09-14 | $20,91 | +3,31 % | $20,33 | $21,25 | $20,30 | 127,40K |
| 2026-09-11 | $20,24 | +2,79 % | $20,12 | $20,46 | $19,73 | 142,10K |
| 2026-09-10 | $19,69 | -1,15 % | $19,92 | $19,96 | $19,49 | 100,30K |
| 2026-09-09 | $19,92 | -2,02 % | $20,30 | $20,30 | $19,81 | 131,60K |
| 2026-09-08 | $20,33 | -2,82 % | $20,66 | $20,66 | $20,26 | 115,90K |
| 2026-09-04 | $20,92 | +1,06 % | $20,67 | $21,06 | $20,67 | 82,20K |
| 2026-09-03 | $20,70 | -1,05 % | $21,23 | $21,23 | $20,50 | 79,00K |
| 2026-09-02 | $20,92 | +0,72 % | $20,72 | $21,49 | $20,72 | 169,90K |
| 2026-09-01 | $20,77 | -1,05 % | $20,85 | $21,23 | $20,65 | 110,40K |
| 2026-08-31 | $20,99 | +0,82 % | $20,65 | $21,17 | $20,36 | 171,70K |
| 2026-08-28 | $20,82 | -1,28 % | $21,08 | $21,23 | $19,01 | 201,10K |
| 2026-08-27 | $21,09 | -1,22 % | $21,23 | $21,50 | $20,83 | 67,40K |
| 2026-08-26 | $21,35 | -1,93 % | $21,96 | $21,96 | $21,30 | 173,30K |
| 2026-08-25 | $21,77 | +2,40 % | $21,21 | $21,86 | $20,69 | 145,90K |
| 2026-08-24 | $21,26 | -2,25 % | $21,98 | $21,98 | $21,15 | 103,90K |
| 2026-08-21 | $21,75 | +0,18 % | $21,78 | $22,04 | $21,37 | 130,30K |
| 2026-08-20 | $21,71 | +2,74 % | $20,82 | $22,10 | $20,74 | 196,60K |
| 2026-08-19 | $21,13 | +2,23 % | $20,90 | $21,75 | $20,90 | 269,40K |
| 2026-08-18 | $20,67 | +0,19 % | $20,51 | $20,84 | $20,28 | 143,80K |
| 2026-08-17 | $20,63 | -3,69 % | $21,15 | $21,35 | $20,40 | 191,80K |
| 2026-08-14 | $21,42 | -2,41 % | $21,92 | $21,92 | $21,35 | 86,10K |
| 2026-08-13 | $21,95 | -0,68 % | $22,24 | $22,32 | $21,63 | 110,00K |
| 2026-08-12 | $22,10 | -2,51 % | $22,96 | $22,98 | $22,03 | 127,10K |
| 2026-08-11 | $22,67 | -0,70 % | $22,77 | $23,18 | $22,51 | 134,40K |
| 2026-08-10 | $22,83 | -2,06 % | $22,96 | $23,46 | $22,67 | 163,20K |
| 2026-08-07 | $23,31 | +1,97 % | $22,85 | $23,59 | $22,80 | 159,40K |
| 2026-08-06 | $22,86 | +0,44 % | $22,59 | $22,90 | $22,33 | 167,70K |
| 2026-08-05 | $22,76 | -0,39 % | $22,70 | $23,15 | $22,07 | 210,50K |
| 2026-08-04 | $22,85 | +2,79 % | $21,99 | $23,32 | $21,88 | 249,20K |
| 2026-08-03 | $22,23 | +5,71 % | $21,46 | $22,42 | $21,29 | 341,90K |
| 2026-07-31 | $21,03 | -0,57 % | $21,15 | $21,17 | $20,47 | 203,20K |
| 2026-07-30 | $21,15 | -2,13 % | $21,39 | $21,55 | $20,31 | 292,80K |
| 2026-07-29 | $21,61 | +23,42 % | $18,92 | $22,12 | $18,21 | 1,11M |
| 2026-07-28 | $17,51 | +1,68 % | $17,49 | $18,29 | $17,03 | 203,10K |
| 2026-07-27 | $17,22 | +2,38 % | $16,95 | $17,53 | $16,51 | 149,60K |
| 2026-07-24 | $16,82 | +2,56 % | $16,51 | $16,87 | $16,10 | 136,80K |
| 2026-07-23 | $16,40 | -1,38 % | $16,55 | $16,61 | $16,03 | 155,20K |
| 2026-07-22 | $16,63 | -1,36 % | $16,92 | $16,92 | $16,21 | 373,30K |
| 2026-07-21 | $16,86 | +2,80 % | $16,32 | $16,93 | $16,13 | 267,50K |
| 2026-07-20 | $16,40 | +2,63 % | $15,94 | $16,45 | $15,48 | 166,30K |
| 2026-07-17 | $15,98 | -1,96 % | $16,36 | $16,69 | $15,88 | 111,30K |
| 2026-07-16 | $16,30 | +5,30 % | $15,67 | $16,35 | $15,67 | 185,80K |
| 2026-07-15 | $15,48 | +2,93 % | $15,45 | $16,20 | $15,33 | 138,70K |
| 2026-07-14 | $15,04 | -0,99 % | $15,20 | $15,85 | $15,00 | 116,60K |
| 2026-07-13 | $15,19 | -3,86 % | $15,84 | $16,19 | $14,92 | 255,80K |
| 2026-07-10 | $15,80 | +2,66 % | $15,46 | $15,98 | $15,38 | 88,10K |
| 2026-07-09 | $15,39 | +1,18 % | $15,05 | $15,74 | $15,05 | 100,30K |
| 2026-07-08 | $15,21 | -3,00 % | $15,52 | $15,90 | $14,96 | 112,70K |
| 2026-07-07 | $15,68 | -1,20 % | $15,98 | $16,14 | $15,65 | 87,50K |
| 2026-07-06 | $15,87 | -0,31 % | $16,00 | $16,15 | $15,60 | 144,30K |
| 2026-07-02 | $15,92 | +0,70 % | $15,94 | $16,22 | $15,88 | 116,60K |
| 2026-07-01 | $15,81 | +0,83 % | $15,70 | $16,18 | $15,65 | 112,00K |
| 2026-06-30 | $15,68 | -2,18 % | $15,80 | $16,23 | $15,43 | 181,10K |
| 2026-06-29 | $16,03 | -4,58 % | $16,80 | $16,80 | $15,73 | 126,30K |
| 2026-06-26 | $16,80 | +0,78 % | $16,76 | $16,91 | $16,46 | 286,70K |
| 2026-06-25 | $16,67 | -0,89 % | $16,83 | $16,95 | $16,39 | 132,70K |
| 2026-06-24 | $16,82 | +7,68 % | $15,85 | $16,86 | $15,52 | 260,70K |
| 2026-06-23 | $15,62 | -0,26 % | $15,63 | $15,96 | $15,53 | 185,70K |
| 2026-06-22 | $15,66 | -6,73 % | $16,62 | $16,67 | $15,57 | 267,80K |
| 2026-06-18 | $16,79 | +0,54 % | $16,73 | $17,18 | $16,73 | 324,40K |
| 2026-06-17 | $16,70 | -3,86 % | $17,39 | $17,64 | $16,54 | 311,70K |
| 2026-06-16 | $17,37 | -0,06 % | $17,51 | $17,97 | $17,06 | 115,20K |
| 2026-06-15 | $17,38 | -1,70 % | $17,90 | $18,20 | $17,35 | 133,60K |
| 2026-06-12 | $17,68 | +7,15 % | $16,75 | $17,93 | $16,73 | 311,30K |
| 2026-06-11 | $16,50 | -0,30 % | $16,56 | $16,77 | $16,06 | 228,00K |
| 2026-06-10 | $16,55 | +1,53 % | $16,32 | $16,72 | $15,91 | 144,60K |
| 2026-06-09 | $16,30 | +5,84 % | $15,69 | $16,38 | $15,69 | 256,30K |
| 2026-06-08 | $15,40 | +0,06 % | $15,43 | $15,61 | $15,18 | 224,40K |
| 2026-06-05 | $15,39 | -3,75 % | $15,91 | $16,44 | $15,11 | 216,30K |
| 2026-06-04 | $15,99 | -3,67 % | $16,88 | $16,88 | $15,83 | 298,10K |
| 2026-06-03 | $16,60 | 0,00 % | $16,61 | $16,97 | $16,43 | 329,80K |
| 2026-06-02 | $16,60 | 0,00 % | $16,58 | $16,90 | $16,32 | 203,50K |
| 2026-06-01 | $16,60 | +1,84 % | $16,13 | $16,68 | $16,08 | 240,90K |
| 2026-05-29 | $16,30 | +0,99 % | $16,02 | $16,48 | $16,01 | 329,90K |
| 2026-05-28 | $16,14 | +3,07 % | $15,49 | $16,23 | $15,34 | 154,10K |
| 2026-05-27 | $15,66 | +9,05 % | $14,59 | $15,71 | $14,50 | 301,50K |
| 2026-05-26 | $14,36 | +1,99 % | $14,18 | $14,51 | $13,99 | 158,50K |