Skip to main content

Clearwater Paper Corporation Common Stock (NY:CLW)

22.25 -0.31 (-1.37%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 22.36 22.48 21.93 22.25 361,206 -0.31(-1.37%)
Jul 31, 2025 23.61 23.82 22.00 22.56 695,827 -1.49(-6.20%)
Jul 30, 2025 27.83 28.51 24.02 24.05 1,345,453 -5.39(-18.31%)
Jul 29, 2025 29.56 30.02 29.29 29.44 210,534 -0.05(-0.17%)
Jul 28, 2025 30.74 30.74 29.20 29.49 173,374 -1.35(-4.38%)
Jul 25, 2025 29.94 30.96 29.77 30.84 168,333 +0.95(+3.18%)
Jul 24, 2025 29.40 29.89 29.22 29.89 209,508 +0.18(+0.61%)
Jul 23, 2025 29.11 29.88 29.11 29.71 161,798 +0.93(+3.23%)
Jul 22, 2025 28.31 28.93 28.25 28.78 127,949 +0.51(+1.80%)
Jul 21, 2025 28.06 28.75 28.05 28.27 124,865 +0.26(+0.93%)
Jul 18, 2025 29.13 29.13 27.93 28.01 152,000 -1.08(-3.71%)
Jul 17, 2025 29.06 29.58 28.97 29.09 130,497 -0.18(-0.61%)
Jul 16, 2025 29.35 29.55 28.94 29.27 111,444 +0.07(+0.24%)
Jul 15, 2025 30.14 30.14 29.17 29.20 120,734 -0.73(-2.44%)
Jul 14, 2025 29.72 30.21 29.56 29.93 106,822 +0.00(+0.00%)
Jul 11, 2025 29.57 30.00 29.47 29.93 119,339 -0.09(-0.30%)
Jul 10, 2025 29.20 30.41 29.20 30.02 120,159 +0.59(+2.00%)
Jul 09, 2025 29.28 29.54 29.19 29.43 115,895 +0.15(+0.51%)
Jul 08, 2025 29.78 30.09 29.21 29.28 126,507 -0.54(-1.81%)
Jul 07, 2025 29.78 30.18 29.61 29.82 132,048 -0.31(-1.03%)
Jul 03, 2025 30.05 30.34 29.86 30.13 70,839 +0.28(+0.94%)
Jul 02, 2025 29.18 30.08 29.02 29.85 236,868 +0.95(+3.29%)
Jul 01, 2025 27.26 29.47 27.26 28.90 179,676 +1.66(+6.09%)
Jun 30, 2025 28.02 28.12 27.02 27.24 385,459 -0.69(-2.47%)
Jun 27, 2025 28.09 28.95 27.87 27.93 516,549 -0.05(-0.18%)
Jun 26, 2025 27.66 28.16 27.66 27.98 154,201 +0.31(+1.12%)
Jun 25, 2025 27.18 27.70 26.70 27.67 134,275 +0.67(+2.48%)
Jun 24, 2025 27.03 27.53 26.97 27.00 164,723 +0.10(+0.37%)
Jun 23, 2025 26.23 26.97 26.23 26.90 118,591 +0.51(+1.93%)
Jun 20, 2025 26.84 27.07 26.38 26.39 213,249 -0.36(-1.35%)
Jun 18, 2025 27.48 27.66 26.66 26.75 148,836 -0.86(-3.11%)
Jun 17, 2025 27.89 28.07 27.55 27.61 119,523 -0.34(-1.22%)
Jun 16, 2025 27.79 28.27 27.73 27.95 120,106 +0.42(+1.53%)
Jun 13, 2025 28.19 28.45 27.43 27.53 114,694 -1.15(-4.01%)
Jun 12, 2025 28.50 28.95 28.42 28.68 135,164 +0.00(+0.00%)
Jun 11, 2025 28.99 29.27 28.63 28.68 148,101 -0.27(-0.93%)
Jun 10, 2025 29.14 29.45 28.90 28.95 116,014 -0.17(-0.58%)
Jun 09, 2025 29.12 29.29 28.92 29.12 97,621 +0.20(+0.69%)
Jun 06, 2025 29.74 30.24 28.82 28.92 156,399 -0.48(-1.63%)
Jun 05, 2025 29.37 30.13 29.01 29.40 283,199 -0.21(-0.71%)
Jun 04, 2025 29.19 29.73 28.88 29.61 183,110 +0.62(+2.14%)
Jun 03, 2025 28.30 29.26 28.14 28.99 189,304 +0.79(+2.80%)
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.