Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,105.60
+4,094.88(+6.94%)
CMC Crypto 200
1,360.57
+83.59(+6.55%)

Clearwater Paper Corporation (CLW)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

45.22

+0.36

(+0.80%)

At close: 04:00PM EDT

45.22

0.00

(0.00%)

After hours:

05:29PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	44.98	46.09	44.68	45.22	45.22	189,414
02 May 2024	44.66	45.15	44.44	44.86	44.86	116,500
01 May 2024	44.84	45.95	44.18	44.48	44.48	166,200
30 Apr 2024	41.72	47.98	41.72	45.04	45.04	414,500
29 Apr 2024	40.40	40.78	40.34	40.69	40.69	196,600
26 Apr 2024	40.00	40.39	39.88	40.23	40.23	93,200
25 Apr 2024	40.17	40.32	39.65	39.95	39.95	130,100
24 Apr 2024	39.86	40.85	39.71	40.67	40.67	127,000
23 Apr 2024	39.54	40.72	39.54	40.23	40.23	165,200
22 Apr 2024	40.12	40.88	39.57	39.94	39.94	175,100
19 Apr 2024	39.25	40.14	39.04	40.03	40.03	119,100
18 Apr 2024	39.36	39.70	38.99	39.35	39.35	97,200
17 Apr 2024	39.77	39.85	39.05	39.22	39.22	105,300
16 Apr 2024	39.82	40.28	39.10	39.56	39.56	115,900
15 Apr 2024	40.10	40.22	39.44	40.00	40.00	132,900
12 Apr 2024	40.41	40.41	39.76	40.12	40.12	80,600
11 Apr 2024	40.68	41.00	40.12	40.63	40.63	97,400
10 Apr 2024	40.71	40.71	39.89	40.60	40.60	144,700
09 Apr 2024	41.74	41.80	41.05	41.17	41.17	140,000
08 Apr 2024	41.99	41.99	41.24	41.41	41.41	121,300
05 Apr 2024	42.24	42.32	41.71	41.74	41.74	88,300
04 Apr 2024	42.91	42.91	42.17	42.18	42.18	81,800
03 Apr 2024	42.53	43.10	42.37	42.57	42.57	95,400
02 Apr 2024	43.47	43.50	42.30	42.75	42.75	150,000
01 Apr 2024	43.75	43.79	43.13	43.61	43.61	98,600
28 Mar 2024	43.96	44.21	43.40	43.73	43.73	147,000
27 Mar 2024	42.98	44.03	42.91	43.94	43.94	176,100
26 Mar 2024	42.17	43.00	42.17	42.81	42.81	218,200
25 Mar 2024	42.03	42.41	41.78	42.23	42.23	100,900
22 Mar 2024	42.39	42.68	41.77	41.95	41.95	151,200
21 Mar 2024	41.60	42.48	41.55	42.35	42.35	192,900
20 Mar 2024	41.09	41.83	40.85	41.56	41.56	183,300
19 Mar 2024	39.74	41.58	39.67	41.17	41.17	189,800
18 Mar 2024	40.79	41.44	39.68	39.68	39.68	337,400
15 Mar 2024	40.60	42.14	40.44	40.98	40.98	2,400,300
14 Mar 2024	41.30	41.30	40.10	40.76	40.76	372,900
13 Mar 2024	40.27	41.58	40.27	41.57	41.57	181,700
12 Mar 2024	40.83	40.83	40.16	40.27	40.27	184,100
11 Mar 2024	40.05	41.23	39.72	40.90	40.90	188,900
08 Mar 2024	39.06	40.62	38.83	40.17	40.17	298,800
07 Mar 2024	39.07	39.25	38.61	38.97	38.97	236,800
06 Mar 2024	39.07	39.12	38.21	38.93	38.93	326,200
05 Mar 2024	38.87	39.19	38.71	38.95	38.95	169,800
04 Mar 2024	38.48	40.44	38.48	39.16	39.16	178,200
01 Mar 2024	39.18	39.32	38.36	38.53	38.53	201,700
29 Feb 2024	38.61	39.52	38.08	39.29	39.29	238,800
28 Feb 2024	40.12	40.19	38.49	38.61	38.61	284,000
27 Feb 2024	38.19	40.98	38.19	40.47	40.47	284,700
26 Feb 2024	37.40	37.99	37.22	37.98	37.98	239,100
23 Feb 2024	38.82	38.82	36.83	37.41	37.41	324,800
22 Feb 2024	36.17	39.10	35.48	38.93	38.93	408,700
21 Feb 2024	33.91	37.00	32.68	36.00	36.00	232,400
20 Feb 2024	34.49	34.99	34.42	34.77	34.77	97,700
16 Feb 2024	34.29	34.99	34.09	34.80	34.80	98,800
15 Feb 2024	33.71	34.57	33.71	34.45	34.45	99,800
14 Feb 2024	33.23	33.56	32.83	33.54	33.54	91,600
13 Feb 2024	33.66	33.74	32.68	32.97	32.97	130,000
12 Feb 2024	33.78	34.69	33.62	34.24	34.24	98,300
09 Feb 2024	33.31	33.85	32.94	33.84	33.84	86,700
08 Feb 2024	32.65	33.33	32.43	33.33	33.33	112,400
07 Feb 2024	32.57	32.68	32.16	32.68	32.68	101,300
06 Feb 2024	32.38	32.80	32.24	32.46	32.46	89,400
05 Feb 2024	32.66	32.85	31.93	32.35	32.35	88,500
02 Feb 2024	32.78	33.01	32.22	32.86	32.86	111,400
01 Feb 2024	33.21	33.27	32.93	33.07	33.07	77,800
31 Jan 2024	34.00	34.00	32.93	32.97	32.97	107,900
30 Jan 2024	33.12	34.00	32.76	34.00	34.00	186,800
29 Jan 2024	33.91	33.91	33.25	33.27	33.27	77,400
26 Jan 2024	33.79	33.95	33.60	33.82	33.82	88,400
25 Jan 2024	34.23	34.36	33.48	33.69	33.69	88,800
24 Jan 2024	34.09	34.17	33.85	33.97	33.97	85,700
23 Jan 2024	34.15	34.37	33.79	33.81	33.81	89,300
22 Jan 2024	34.14	34.41	34.00	34.14	34.14	167,300
19 Jan 2024	34.13	34.29	33.68	34.10	34.10	105,500
18 Jan 2024	34.23	34.23	33.76	34.13	34.13	109,700
17 Jan 2024	33.27	34.23	33.04	34.23	34.23	118,300
16 Jan 2024	34.51	34.51	33.52	33.59	33.59	159,100
12 Jan 2024	35.20	35.25	34.57	34.67	34.67	81,900
11 Jan 2024	35.25	35.27	34.47	34.96	34.96	124,900
10 Jan 2024	35.66	35.80	35.27	35.37	35.37	68,400
09 Jan 2024	36.14	36.14	35.28	35.66	35.66	181,500
08 Jan 2024	36.15	36.19	35.59	36.15	36.15	176,200
05 Jan 2024	35.57	36.45	35.56	36.00	36.00	188,900
04 Jan 2024	36.15	36.37	35.71	35.75	35.75	75,100
03 Jan 2024	36.57	37.01	36.21	36.35	36.35	75,600
02 Jan 2024	36.25	36.75	36.13	36.59	36.59	88,400
29 Dec 2023	36.37	36.42	36.10	36.12	36.12	52,600
28 Dec 2023	36.08	36.55	36.08	36.20	36.20	59,600
27 Dec 2023	36.75	36.76	36.18	36.22	36.22	67,600
26 Dec 2023	36.92	36.92	36.61	36.70	36.70	99,900
22 Dec 2023	36.87	37.26	36.63	36.76	36.76	83,600
21 Dec 2023	37.30	37.30	36.70	36.83	36.83	85,400
20 Dec 2023	36.79	37.60	36.53	36.92	36.92	118,900
19 Dec 2023	36.28	36.96	36.00	36.84	36.84	129,400
18 Dec 2023	35.97	36.51	35.50	36.07	36.07	92,600
15 Dec 2023	36.00	36.36	35.50	35.63	35.63	403,600
14 Dec 2023	36.47	36.61	35.95	36.01	36.01	86,100
13 Dec 2023	34.98	36.00	34.57	35.84	35.84	102,200
12 Dec 2023	35.61	35.61	34.99	35.06	35.06	78,700
11 Dec 2023	35.87	35.92	35.51	35.71	35.71	67,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,105.60+4,094.88(+6.94%)

CMC Crypto 2001,360.57+83.59(+6.55%)

Clearwater Paper Corporation (CLW)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,105.60
+4,094.88(+6.94%)

CMC Crypto 200
1,360.57
+83.59(+6.55%)