Clearwater Paper Corp (NY: CLW )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	35.24	35.59	34.85	35.24	83,328	-0.21(-0.59%)
Jul 30, 2012	35.01	35.55	34.89	35.45	70,282	+0.39(+1.11%)
Jul 27, 2012	35.26	35.33	34.60	35.06	87,808	-0.19(-0.54%)
Jul 26, 2012	36.59	36.59	34.94	35.25	195,019	+1.68(+5.00%)
Jul 25, 2012	33.63	33.98	33.37	33.57	66,999	-0.04(-0.12%)
Jul 24, 2012	34.52	34.52	33.43	33.61	95,748	-0.65(-1.90%)
Jul 23, 2012	34.75	34.75	34.10	34.26	63,954	-1.16(-3.27%)
Jul 20, 2012	35.45	35.64	34.76	35.42	94,588	-0.31(-0.87%)
Jul 19, 2012	36.05	36.31	35.70	35.73	48,260	-0.25(-0.69%)
Jul 18, 2012	35.81	36.09	35.63	35.98	47,482	+0.20(+0.56%)
Jul 17, 2012	35.43	36.19	35.38	35.78	52,938	+0.43(+1.22%)
Jul 16, 2012	35.50	35.74	34.98	35.35	47,236	-0.28(-0.79%)
Jul 13, 2012	35.33	36.22	35.33	35.63	76,787	+0.40(+1.14%)
Jul 12, 2012	34.91	35.58	34.50	35.23	78,505	+0.16(+0.46%)
Jul 11, 2012	35.00	35.36	34.74	35.07	55,145	+0.21(+0.60%)
Jul 10, 2012	35.48	35.48	34.60	34.86	45,717	-0.50(-1.41%)
Jul 09, 2012	34.96	35.40	34.36	35.36	130,372	+0.33(+0.94%)
Jul 06, 2012	34.97	35.19	34.80	35.03	42,962	-0.30(-0.85%)
Jul 05, 2012	35.38	35.80	35.11	35.33	68,450	-0.20(-0.56%)
Jul 03, 2012	34.91	35.88	34.52	35.53	59,825	+0.40(+1.14%)
Jul 02, 2012	34.28	35.14	33.64	35.13	189,906	+1.01(+2.96%)
Jun 29, 2012	34.38	34.77	33.80	34.12	147,541	+0.21(+0.62%)
Jun 28, 2012	34.09	34.53	33.38	33.91	97,319	-0.20(-0.59%)
Jun 27, 2012	33.48	34.20	33.33	34.11	78,703	+0.67(+2.00%)
Jun 26, 2012	33.50	34.00	32.98	33.44	80,764	-0.14(-0.42%)
Jun 25, 2012	32.61	33.69	32.39	33.58	80,829	+0.65(+1.97%)
Jun 22, 2012	31.96	33.38	31.63	32.93	622,483	+1.17(+3.68%)
Jun 21, 2012	31.74	32.44	31.51	31.76	108,131	+0.23(+0.73%)
Jun 20, 2012	31.74	32.23	31.42	31.53	49,106	-0.14(-0.44%)
Jun 19, 2012	31.48	31.99	31.29	31.67	130,602	+0.25(+0.80%)
Jun 18, 2012	31.46	31.88	31.17	31.42	65,032	-0.18(-0.57%)
Jun 15, 2012	31.47	31.79	31.10	31.60	142,604	+0.19(+0.60%)
Jun 14, 2012	31.25	31.53	31.15	31.41	57,518	+0.14(+0.45%)
Jun 13, 2012	31.78	31.92	30.99	31.27	71,846	-0.56(-1.76%)
Jun 12, 2012	31.99	31.99	31.29	31.83	61,758	+0.00(+0.00%)
Jun 11, 2012	33.23	33.23	31.71	31.83	96,359	-1.01(-3.08%)
Jun 08, 2012	32.83	32.97	32.55	32.84	49,297	-0.06(-0.18%)
Jun 07, 2012	33.00	33.23	32.75	32.90	71,721	+0.29(+0.89%)
Jun 06, 2012	31.46	32.65	31.28	32.61	117,341	+1.38(+4.42%)
Jun 05, 2012	30.83	31.34	30.79	31.23	71,118	+0.34(+1.10%)
Jun 04, 2012	31.33	31.37	30.79	30.89	100,397	-0.22(-0.71%)
Jun 01, 2012	30.51	31.45	30.50	31.11	84,707	-0.23(-0.73%)
May 31, 2012	31.41	31.46	30.82	31.34	102,174	-0.04(-0.13%)
May 30, 2012	31.56	31.99	31.36	31.38	51,893	-0.47(-1.48%)
May 29, 2012	31.36	31.95	31.36	31.85	63,879	+0.78(+2.51%)
May 25, 2012	31.39	31.74	30.90	31.07	48,229	-0.34(-1.08%)
May 24, 2012	31.36	31.65	30.82	31.41	38,613	-0.01(-0.03%)
May 23, 2012	30.84	31.46	30.69	31.42	71,875	+0.29(+0.93%)
May 22, 2012	31.46	31.87	30.96	31.13	115,830	-0.45(-1.42%)
May 21, 2012	31.01	31.63	30.87	31.58	66,234	+0.58(+1.87%)
May 18, 2012	30.95	31.32	30.90	31.00	77,391	-0.04(-0.13%)
May 17, 2012	31.57	31.90	30.95	31.04	108,890	-0.60(-1.90%)
May 16, 2012	32.15	32.44	31.42	31.64	59,336	-0.46(-1.43%)
May 15, 2012	32.18	32.73	31.77	32.10	102,385	-0.08(-0.25%)
May 14, 2012	32.23	32.42	31.86	32.18	100,009	-0.32(-0.98%)
May 11, 2012	32.52	32.80	32.27	32.50	90,147	-0.10(-0.31%)
May 10, 2012	32.80	32.97	32.27	32.60	48,514	+0.09(+0.28%)
May 09, 2012	32.69	33.17	32.40	32.51	95,787	-0.49(-1.48%)
May 08, 2012	32.59	33.09	32.09	33.00	116,206	+0.26(+0.79%)
May 07, 2012	31.97	32.98	31.91	32.74	165,394	+0.64(+1.99%)
May 04, 2012	32.90	32.99	32.00	32.10	139,350	-0.94(-2.85%)
May 03, 2012	33.88	34.05	32.92	33.04	137,659	-0.91(-2.68%)
May 02, 2012	32.19	34.79	32.19	33.95	302,564	+2.20(+6.93%)

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.