Skip to main content

Clearwater Paper Corporation Common Stock (NY:CLW)

26.03 +0.66 (+2.60%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2025 25.76 26.12 25.09 25.37 461,844 -0.65(-2.50%)
May 05, 2025 26.22 26.42 25.77 26.02 197,327 -0.38(-1.44%)
May 02, 2025 26.82 27.64 26.27 26.40 302,966 -0.15(-0.56%)
May 01, 2025 26.67 27.48 26.07 26.55 356,959 -0.31(-1.15%)
Apr 30, 2025 25.88 28.34 25.71 26.86 720,769 +1.85(+7.40%)
Apr 29, 2025 24.47 25.12 23.88 25.01 285,272 +0.55(+2.25%)
Apr 28, 2025 24.48 24.93 24.00 24.46 375,786 +0.04(+0.16%)
Apr 25, 2025 24.52 24.52 23.50 24.42 183,891 -0.24(-0.97%)
Apr 24, 2025 24.00 25.02 23.89 24.66 317,320 +0.60(+2.49%)
Apr 23, 2025 24.94 25.25 23.52 24.06 245,789 -0.38(-1.55%)
Apr 22, 2025 24.62 24.82 24.20 24.44 223,546 +0.04(+0.16%)
Apr 21, 2025 24.57 24.73 24.02 24.40 182,479 -0.27(-1.09%)
Apr 17, 2025 24.24 25.02 24.09 24.67 346,100 +0.27(+1.11%)
Apr 16, 2025 24.51 25.20 23.97 24.40 160,631 -0.20(-0.81%)
Apr 15, 2025 24.58 25.12 24.42 24.60 118,537 -0.02(-0.08%)
Apr 14, 2025 24.77 24.85 23.98 24.62 159,659 +0.09(+0.37%)
Apr 11, 2025 24.61 24.83 23.89 24.53 251,137 -0.02(-0.08%)
Apr 10, 2025 24.29 24.68 23.84 24.55 250,669 -0.50(-2.00%)
Apr 09, 2025 23.55 26.24 23.55 25.05 270,849 +1.21(+5.08%)
Apr 08, 2025 24.91 25.00 23.55 23.84 325,093 -0.66(-2.69%)
Apr 07, 2025 23.69 25.24 23.05 24.50 488,550 -0.23(-0.93%)
Apr 04, 2025 23.69 24.94 23.11 24.73 293,547 +0.01(+0.04%)
Apr 03, 2025 25.04 25.75 24.44 24.72 333,697 -1.76(-6.65%)
Apr 02, 2025 24.69 26.87 24.69 26.48 310,881 +1.51(+6.05%)
Apr 01, 2025 25.37 25.53 24.75 24.97 420,708 -0.40(-1.58%)
Mar 31, 2025 24.94 25.69 24.60 25.37 688,965 +0.04(+0.16%)
Mar 28, 2025 25.78 25.95 24.89 25.33 233,023 -0.58(-2.24%)
Mar 27, 2025 24.82 26.20 24.54 25.91 225,474 +0.82(+3.27%)
Mar 26, 2025 25.54 26.12 25.00 25.09 211,498 -0.59(-2.30%)
Mar 25, 2025 25.17 26.00 25.17 25.68 256,288 +0.79(+3.17%)
Mar 24, 2025 24.94 24.99 24.18 24.89 187,752 +0.63(+2.60%)
Mar 21, 2025 24.17 24.62 23.99 24.26 266,539 -0.28(-1.14%)
Mar 20, 2025 24.31 24.81 24.19 24.54 108,677 -0.11(-0.45%)
Mar 19, 2025 24.32 24.94 24.19 24.65 130,617 +0.31(+1.27%)
Mar 18, 2025 23.97 24.58 23.70 24.34 186,010 +0.30(+1.25%)
Mar 17, 2025 23.98 24.29 23.61 24.04 186,017 +0.09(+0.38%)
Mar 14, 2025 23.22 24.00 23.19 23.95 191,502 +0.97(+4.22%)
Mar 13, 2025 23.41 23.77 22.58 22.98 199,760 -0.55(-2.34%)
Mar 12, 2025 24.00 24.00 23.11 23.53 215,848 -0.16(-0.68%)
Mar 11, 2025 23.75 24.26 23.18 23.69 241,943 -0.08(-0.34%)
Mar 10, 2025 23.59 24.33 23.19 23.77 317,495 -0.38(-1.57%)
Mar 07, 2025 24.44 25.18 23.94 24.15 271,872 -0.36(-1.47%)
Mar 06, 2025 25.51 25.66 24.47 24.51 328,401 -1.22(-4.74%)
Mar 05, 2025 25.11 26.03 25.09 25.73 203,524 +0.66(+2.63%)
Mar 04, 2025 24.59 25.41 23.92 25.07 340,729 -0.02(-0.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.