Clearwater Paper Corporation CLW
NYSE · United States · Process Industries
$18.73-0.43 (-2.24%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18.72 | -2.30% | $19.16 | $19.56 | $18.23 | 10.04K |
| 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 |