Clearwater Paper Corp (NY: CLW )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	40.33	41.03	40.05	40.38	251,222	+0.28(+0.70%)
Oct 28, 2010	40.27	41.03	38.40	40.09	391,336	-0.98(-2.39%)
Oct 27, 2010	40.83	41.55	40.28	41.08	134,616	-0.45(-1.08%)
Oct 25, 2010	41.62	42.61	41.34	41.52	112,158	+0.12(+0.30%)
Oct 22, 2010	40.99	41.59	40.91	41.40	76,084	+0.43(+1.06%)
Oct 21, 2010	41.23	41.67	39.95	40.97	128,618	-0.06(-0.15%)
Oct 20, 2010	41.31	41.67	40.87	41.02	129,768	-0.04(-0.10%)
Oct 19, 2010	41.23	41.41	40.19	41.06	200,114	-0.59(-1.43%)
Oct 18, 2010	41.20	42.10	41.20	41.66	99,572	+0.42(+1.03%)
Oct 15, 2010	41.65	42.09	40.87	41.23	168,986	-0.22(-0.52%)
Oct 14, 2010	41.94	41.94	41.09	41.45	178,878	-0.39(-0.94%)
Oct 13, 2010	41.15	42.37	40.91	41.84	189,974	+0.75(+1.83%)
Oct 12, 2010	39.62	41.30	39.13	41.09	296,368	+1.49(+3.78%)
Oct 11, 2010	39.27	39.88	39.05	39.60	147,694	+0.43(+1.08%)
Oct 08, 2010	39.17	39.50	37.81	39.17	294,198	-0.29(-0.72%)
Oct 07, 2010	40.67	40.67	38.38	39.46	454	-1.11(-2.74%)
Oct 06, 2010	39.80	40.63	39.80	40.57	209,554	+0.77(+1.95%)
Oct 05, 2010	39.01	39.98	39.00	39.80	201,794	+1.25(+3.24%)
Oct 04, 2010	38.76	39.63	38.08	38.55	181,822	-0.48(-1.24%)
Oct 01, 2010	39.03	39.06	38.12	39.03	204,876	+0.99(+2.60%)
Sep 30, 2010	38.04	38.56	37.25	38.04	3,360	-0.15(-0.40%)
Sep 29, 2010	37.82	38.22	37.52	38.20	132,038	+0.15(+0.38%)
Sep 28, 2010	37.39	38.13	36.76	38.05	214	+0.63(+1.70%)
Sep 27, 2010	37.92	38.19	37.34	37.41	85,700	-0.58(-1.53%)
Sep 24, 2010	36.85	38.17	36.84	37.99	213,282	+1.62(+4.47%)
Sep 23, 2010	36.63	37.30	36.30	36.37	884	-0.48(-1.30%)
Sep 22, 2010	36.53	37.62	36.53	36.85	220,740	+0.34(+0.92%)
Sep 21, 2010	37.08	37.20	36.47	36.52	260,890	-0.48(-1.31%)
Sep 20, 2010	36.68	37.06	35.95	37.00	325,026	+0.38(+1.04%)
Sep 17, 2010	36.62	37.15	36.24	36.62	278,414	+0.20(+0.56%)
Sep 15, 2010	36.31	36.62	36.15	36.41	80,600	+0.00(+0.00%)
Sep 14, 2010	36.83	37.28	36.33	36.41	115,508	-0.40(-1.09%)
Sep 13, 2010	36.70	37.39	36.62	36.81	144,328	+0.62(+1.73%)
Sep 10, 2010	36.37	36.85	35.92	36.19	175,538	-0.06(-0.17%)
Sep 09, 2010	36.36	36.53	35.94	36.25	207,238	+0.37(+1.02%)
Sep 08, 2010	35.43	36.02	35.23	35.88	199,204	+0.51(+1.44%)
Sep 07, 2010	35.83	36.06	34.93	35.38	724	-0.49(-1.38%)
Sep 03, 2010	36.23	36.41	35.67	35.87	118,926	+0.04(+0.13%)
Sep 02, 2010	35.37	36.02	35.01	35.83	360	+0.58(+1.63%)
Sep 01, 2010	34.55	35.37	34.18	35.25	239,754	+1.25(+3.68%)
Aug 31, 2010	33.41	34.19	33.04	34.00	261,340	+0.51(+1.51%)
Aug 30, 2010	33.69	34.27	33.33	33.49	167,640	-0.24(-0.71%)
Aug 27, 2010	33.73	33.76	32.88	33.73	157,556	+0.64(+1.93%)
Aug 26, 2010	32.61	34.48	32.39	33.09	506	+0.70(+2.16%)
Aug 25, 2010	31.66	32.57	31.30	32.40	502	+0.58(+1.81%)
Aug 24, 2010	31.52	32.44	31.25	31.82	2,038	+0.07(+0.22%)
Aug 23, 2010	32.03	32.87	31.63	31.75	108,322	-0.09(-0.27%)
Aug 20, 2010	31.70	32.25	31.27	31.84	138,068	-0.04(-0.14%)
Aug 19, 2010	32.05	32.30	31.79	31.88	758	-0.30(-0.93%)
Aug 18, 2010	32.01	32.83	31.86	32.18	7,872	+0.03(+0.11%)
Aug 17, 2010	32.44	32.66	31.91	32.15	1,210	-0.05(-0.17%)
Aug 16, 2010	31.82	32.51	31.80	32.20	143,634	+0.12(+0.39%)
Aug 13, 2010	32.08	32.50	31.54	32.08	112,924	-0.35(-1.09%)
Aug 12, 2010	31.68	32.74	31.55	32.43	168,562	+0.48(+1.50%)
Aug 11, 2010	32.48	32.52	31.86	31.95	2,194	-1.35(-4.05%)
Aug 10, 2010	33.50	33.69	32.87	33.30	936	-0.20(-0.60%)
Aug 09, 2010	33.12	33.73	33.12	33.50	210,816	+0.38(+1.16%)
Aug 06, 2010	33.12	33.20	31.64	33.12	307,148	+1.00(+3.11%)
Aug 05, 2010	31.95	32.41	31.70	32.12	366,052	-0.09(-0.26%)
Aug 04, 2010	31.94	32.69	31.94	32.20	259,198	+0.53(+1.66%)
Aug 03, 2010	31.50	31.88	30.97	31.68	289,662	+0.19(+0.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.