Clearwater Paper Corp (NY: CLW )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	48.70	50.10	48.65	49.15	123,206	+0.50(+1.03%)
Jul 28, 2017	49.20	49.40	48.20	48.65	151,051	-0.75(-1.52%)
Jul 27, 2017	49.15	49.95	47.96	49.40	98,317	+0.35(+0.71%)
Jul 26, 2017	49.65	49.85	48.60	49.05	83,675	-0.45(-0.91%)
Jul 25, 2017	49.10	50.00	48.95	49.50	73,696	+0.65(+1.33%)
Jul 24, 2017	49.55	49.70	48.62	48.85	103,876	-0.70(-1.41%)
Jul 21, 2017	49.95	49.95	48.80	49.55	116,779	+0.10(+0.20%)
Jul 20, 2017	49.45	50.09	48.95	49.45	106,804	-0.20(-0.40%)
Jul 19, 2017	48.90	49.70	48.88	49.65	134,192	+0.85(+1.74%)
Jul 18, 2017	48.10	48.90	47.85	48.80	114,444	+0.60(+1.24%)
Jul 17, 2017	48.50	48.85	48.10	48.20	66,205	-0.25(-0.52%)
Jul 14, 2017	47.30	48.70	46.95	48.45	92,560	+0.90(+1.89%)
Jul 13, 2017	46.70	47.85	46.55	47.55	188,740	+0.65(+1.39%)
Jul 12, 2017	46.20	46.90	46.05	46.90	87,341	+0.90(+1.96%)
Jul 11, 2017	45.90	46.30	45.40	46.00	71,852	+0.15(+0.33%)
Jul 10, 2017	44.70	46.15	44.65	45.85	70,254	+1.10(+2.46%)
Jul 07, 2017	45.20	45.20	44.55	44.75	52,180	-0.30(-0.67%)
Jul 06, 2017	45.30	45.80	44.95	45.05	78,174	-0.55(-1.21%)
Jul 05, 2017	46.55	46.55	44.85	45.60	71,849	-1.05(-2.25%)
Jul 03, 2017	46.95	47.34	46.35	46.65	41,395	-0.10(-0.21%)
Jun 30, 2017	46.70	47.00	46.02	46.75	91,268	+0.25(+0.54%)
Jun 29, 2017	46.65	47.30	46.05	46.50	121,050	-0.20(-0.43%)
Jun 28, 2017	44.55	47.00	44.40	46.70	154,470	+2.45(+5.54%)
Jun 27, 2017	45.30	45.45	44.20	44.25	102,456	-1.05(-2.32%)
Jun 26, 2017	44.15	45.65	43.90	45.30	242,830	+1.40(+3.19%)
Jun 23, 2017	44.05	44.15	43.60	43.90	449,798	-0.15(-0.34%)
Jun 22, 2017	43.90	44.80	43.90	44.05	93,327	+0.15(+0.34%)
Jun 21, 2017	44.30	44.80	43.85	43.90	71,765	-0.50(-1.13%)
Jun 20, 2017	44.75	44.80	43.90	44.40	61,834	-0.45(-1.00%)
Jun 19, 2017	44.80	45.05	44.38	44.85	76,981	+0.25(+0.56%)
Jun 16, 2017	45.10	45.25	44.40	44.60	138,275	-1.00(-2.19%)
Jun 15, 2017	45.15	45.70	45.05	45.60	55,470	+0.05(+0.11%)
Jun 14, 2017	46.05	46.05	44.90	45.55	60,730	-0.60(-1.30%)
Jun 13, 2017	46.15	46.70	45.65	46.15	95,996	+0.00(+0.00%)
Jun 12, 2017	47.05	47.35	46.00	46.15	107,569	-0.85(-1.81%)
Jun 09, 2017	47.20	47.52	46.90	47.00	197,613	+0.00(+0.00%)
Jun 08, 2017	46.95	47.10	46.26	47.00	95,626	+0.10(+0.21%)
Jun 07, 2017	46.90	47.40	46.75	46.90	137,981	+0.10(+0.21%)
Jun 06, 2017	46.50	47.10	46.10	46.80	66,123	+0.10(+0.21%)
Jun 05, 2017	47.35	47.55	46.55	46.70	54,038	-0.75(-1.58%)
Jun 02, 2017	47.25	47.70	46.85	47.45	110,705	+0.50(+1.06%)
Jun 01, 2017	46.40	47.15	46.15	46.95	91,854	+0.60(+1.29%)
May 31, 2017	47.30	47.80	46.30	46.35	121,512	-0.90(-1.90%)
May 30, 2017	47.00	47.25	46.90	47.25	113,606	+0.30(+0.64%)
May 26, 2017	47.20	47.25	46.65	46.95	127,599	-0.25(-0.53%)
May 25, 2017	47.10	47.35	46.80	47.20	99,754	+0.35(+0.75%)
May 24, 2017	46.45	46.90	46.40	46.85	91,778	+0.50(+1.08%)
May 23, 2017	46.05	46.52	45.50	46.35	95,787	+0.50(+1.09%)
May 22, 2017	45.50	45.90	45.50	45.85	169,300	+0.35(+0.77%)
May 19, 2017	45.30	45.75	45.08	45.50	131,087	+0.25(+0.55%)
May 18, 2017	44.85	45.35	44.75	45.25	102,204	+0.10(+0.22%)
May 17, 2017	45.40	45.65	44.00	45.15	133,235	-0.25(-0.55%)
May 16, 2017	45.55	45.55	45.10	45.40	63,193	+0.00(+0.00%)
May 15, 2017	45.20	45.80	45.10	45.40	78,242	+0.30(+0.67%)
May 12, 2017	45.00	45.25	44.43	45.10	75,035	-0.20(-0.44%)
May 11, 2017	44.95	45.50	44.30	45.30	76,435	+0.10(+0.22%)
May 10, 2017	44.85	45.39	44.55	45.20	68,768	+0.30(+0.67%)
May 09, 2017	45.60	45.65	44.65	44.90	87,934	-0.70(-1.54%)
May 08, 2017	45.80	46.17	45.30	45.60	76,879	-0.15(-0.33%)
May 05, 2017	46.05	46.05	45.35	45.75	100,080	-0.15(-0.33%)
May 04, 2017	45.85	46.40	45.65	45.90	105,713	+0.10(+0.22%)
May 03, 2017	46.00	46.30	45.40	45.80	116,008	-0.45(-0.97%)
May 02, 2017	48.10	48.25	46.00	46.25	143,024	-1.75(-3.65%)

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.