Clearwater Paper Corp (NY: CLW )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	49.59	49.79	48.74	48.81	93,644	-0.63(-1.27%)
Nov 27, 2015	49.00	49.84	48.84	49.44	134,628	+0.54(+1.10%)
Nov 25, 2015	47.90	48.90	48.90	48.90	208,200	+0.87(+1.81%)
Nov 24, 2015	47.80	48.36	47.62	48.03	118,204	+0.02(+0.04%)
Nov 23, 2015	48.11	48.52	47.81	48.01	124,237	-0.28(-0.58%)
Nov 20, 2015	48.74	49.26	48.05	48.29	82,507	-0.29(-0.60%)
Nov 19, 2015	49.01	49.10	47.91	48.58	82,503	-0.32(-0.65%)
Nov 18, 2015	47.59	49.11	46.98	48.90	91,682	+1.52(+3.21%)
Nov 17, 2015	49.29	49.37	47.26	47.38	82,333	-1.91(-3.88%)
Nov 16, 2015	49.66	50.13	49.10	49.29	81,354	-0.27(-0.54%)
Nov 13, 2015	48.57	49.79	48.53	49.56	186,691	+0.59(+1.20%)
Nov 12, 2015	51.12	51.12	48.87	48.97	107,564	-2.32(-4.52%)
Nov 11, 2015	51.46	51.62	50.90	51.29	62,013	+0.07(+0.14%)
Nov 10, 2015	50.26	51.49	50.26	51.22	81,649	+0.96(+1.91%)
Nov 09, 2015	50.94	51.30	50.06	50.26	149,535	-0.92(-1.80%)
Nov 06, 2015	50.35	51.24	49.87	51.18	76,052	+0.59(+1.17%)
Nov 05, 2015	50.42	51.09	50.20	50.59	44,523	+0.22(+0.44%)
Nov 04, 2015	51.10	51.77	50.32	50.37	73,568	-0.76(-1.49%)
Nov 03, 2015	51.04	51.76	50.72	51.13	66,016	+0.07(+0.14%)
Nov 02, 2015	50.31	51.79	49.75	51.06	98,999	+0.63(+1.25%)
Oct 30, 2015	49.20	51.33	48.45	50.43	211,284	+1.79(+3.68%)
Oct 29, 2015	49.49	49.71	48.31	48.64	91,626	-1.21(-2.43%)
Oct 28, 2015	47.92	49.87	47.92	49.85	130,176	+1.81(+3.77%)
Oct 27, 2015	48.25	48.56	47.34	48.04	86,012	-0.55(-1.13%)
Oct 26, 2015	49.84	50.15	47.76	48.59	104,956	-1.21(-2.43%)
Oct 23, 2015	49.90	50.39	49.16	49.80	87,561	+0.23(+0.46%)
Oct 22, 2015	48.60	49.75	48.24	49.57	71,536	+1.17(+2.42%)
Oct 21, 2015	48.33	48.58	47.73	48.40	80,680	-0.05(-0.10%)
Oct 20, 2015	48.21	48.64	48.01	48.45	112,888	+0.07(+0.14%)
Oct 19, 2015	48.03	48.53	47.69	48.38	86,549	+0.14(+0.29%)
Oct 16, 2015	48.61	48.62	47.72	48.24	119,196	-0.16(-0.33%)
Oct 15, 2015	48.02	48.55	47.61	48.40	108,678	+0.44(+0.92%)
Oct 14, 2015	48.33	48.69	47.84	47.96	76,825	-0.30(-0.62%)
Oct 13, 2015	48.43	48.67	48.10	48.26	69,188	-0.10(-0.21%)
Oct 12, 2015	48.71	48.74	47.92	48.36	156,961	-0.46(-0.94%)
Oct 09, 2015	49.02	50.18	48.54	48.82	113,124	-0.32(-0.65%)
Oct 08, 2015	48.99	49.28	48.53	49.14	90,855	+0.18(+0.37%)
Oct 07, 2015	47.77	49.00	47.54	48.96	133,079	+1.47(+3.10%)
Oct 06, 2015	47.73	48.34	47.44	47.49	111,462	-0.22(-0.46%)
Oct 05, 2015	47.07	48.03	47.07	47.71	114,212	+0.99(+2.12%)
Oct 02, 2015	45.71	46.89	45.48	46.72	102,209	+0.82(+1.79%)
Oct 01, 2015	47.27	47.38	45.35	45.90	336,399	-1.34(-2.84%)
Sep 30, 2015	47.66	47.75	46.29	47.24	183,775	-0.04(-0.08%)
Sep 29, 2015	46.63	47.56	45.88	47.28	191,669	+0.59(+1.26%)
Sep 28, 2015	47.79	47.79	46.35	46.69	223,821	-1.29(-2.69%)
Sep 25, 2015	48.63	48.63	47.26	47.98	220,625	-0.38(-0.79%)
Sep 24, 2015	46.90	48.63	46.47	48.36	168,225	+1.07(+2.26%)
Sep 23, 2015	47.53	48.75	46.68	47.29	147,777	-0.04(-0.08%)
Sep 22, 2015	47.68	47.90	47.13	47.33	168,969	-0.68(-1.42%)
Sep 21, 2015	47.39	48.69	47.09	48.01	250,142	+0.69(+1.46%)
Sep 18, 2015	46.85	48.49	46.85	47.32	268,031	-0.23(-0.48%)
Sep 17, 2015	46.81	48.04	46.54	47.55	227,763	+0.70(+1.49%)
Sep 16, 2015	46.60	47.26	46.34	46.85	197,098	+0.34(+0.73%)
Sep 15, 2015	45.57	46.98	45.50	46.51	228,553	+1.08(+2.38%)
Sep 14, 2015	43.66	45.87	43.66	45.43	358,115	+1.82(+4.17%)
Sep 11, 2015	45.00	45.00	42.64	43.61	363,423	-1.58(-3.50%)
Sep 10, 2015	49.66	49.89	44.70	45.19	341,015	-4.47(-9.00%)
Sep 09, 2015	54.41	54.41	49.54	49.66	324,928	-4.66(-8.58%)
Sep 08, 2015	54.79	54.80	54.24	54.32	118,418	+0.15(+0.28%)
Sep 04, 2015	55.17	54.17	54.17	54.17	89,300	-1.55(-2.78%)
Sep 03, 2015	55.69	56.44	55.29	55.72	101,344	-0.04(-0.07%)
Sep 02, 2015	56.12	56.16	55.00	55.76	147,647	+0.01(+0.02%)

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.