Clearwater Paper Corp (NY: CLW )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2010	31.51	31.93	31.14	31.48	422,634	+0.67(+2.17%)
Jul 30, 2010	30.82	31.71	29.94	30.82	610,938	+0.19(+0.60%)
Jul 29, 2010	29.93	31.08	29.82	30.63	850,462	+2.99(+10.84%)
Jul 28, 2010	27.64	28.56	27.51	27.64	814	-0.81(-2.85%)
Jul 27, 2010	28.36	28.97	27.95	28.45	194,938	+0.27(+0.96%)
Jul 26, 2010	28.68	28.98	27.58	28.18	298,504	-0.21(-0.76%)
Jul 23, 2010	27.59	28.42	27.22	28.39	246,408	+0.81(+2.94%)
Jul 22, 2010	27.38	27.75	27.08	27.58	322,244	+0.62(+2.32%)
Jul 21, 2010	27.54	28.00	26.84	26.95	261,664	-0.39(-1.43%)
Jul 20, 2010	26.29	27.45	26.02	27.34	213,338	+0.70(+2.61%)
Jul 19, 2010	27.16	27.16	26.20	26.65	211,562	-0.35(-1.28%)
Jul 16, 2010	27.00	27.44	26.68	27.00	383,526	-0.55(-2.00%)
Jul 15, 2010	27.29	27.71	26.95	27.55	317,622	+0.25(+0.90%)
Jul 14, 2010	27.41	27.47	26.84	27.30	276,808	-0.07(-0.26%)
Jul 13, 2010	27.37	27.55	26.50	27.37	1,988	+1.34(+5.15%)
Jul 12, 2010	26.07	26.52	25.38	26.03	254,816	-0.50(-1.88%)
Jul 09, 2010	26.53	26.73	26.07	26.53	163,816	+0.09(+0.34%)
Jul 08, 2010	26.44	26.82	26.08	26.44	604	+0.24(+0.90%)
Jul 07, 2010	25.76	26.28	25.45	26.20	261,284	+0.48(+1.89%)
Jul 06, 2010	25.72	27.23	25.53	25.72	1,016	-1.01(-3.78%)
Jul 02, 2010	26.73	27.39	26.43	26.73	205,618	+0.21(+0.79%)
Jul 01, 2010	27.35	27.69	24.95	26.52	743,894	-0.86(-3.14%)
Jun 30, 2010	27.38	28.18	26.76	27.38	1,596	+0.05(+0.18%)
Jun 29, 2010	28.44	28.53	27.12	27.33	431,990	-2.20(-7.45%)
Jun 25, 2010	29.53	30.17	28.25	29.53	563,704	+1.01(+3.52%)
Jun 24, 2010	29.23	29.46	28.43	28.52	141,928	-0.97(-3.29%)
Jun 23, 2010	29.61	29.93	28.95	29.50	151,954	-0.13(-0.44%)
Jun 22, 2010	29.62	31.73	29.62	29.62	582	-1.34(-4.33%)
Jun 21, 2010	31.55	32.05	30.73	30.96	132,490	-0.27(-0.88%)
Jun 18, 2010	31.24	31.60	30.84	31.24	173,534	-0.04(-0.13%)
Jun 17, 2010	30.88	31.61	30.56	31.28	130,706	+0.42(+1.36%)
Jun 16, 2010	31.05	31.43	30.72	30.86	156,962	-0.49(-1.56%)
Jun 15, 2010	31.35	31.45	30.61	31.35	1,012	+0.70(+2.28%)
Jun 14, 2010	30.50	31.66	30.40	30.65	318,506	+0.45(+1.49%)
Jun 11, 2010	29.67	30.61	29.12	30.20	225,230	+0.39(+1.33%)
Jun 10, 2010	29.80	29.99	29.07	29.80	940	+1.08(+3.76%)
Jun 09, 2010	27.51	29.75	27.51	28.73	236,088	+1.28(+4.64%)
Jun 08, 2010	27.46	28.11	26.32	27.45	350,480	+0.07(+0.26%)
Jun 07, 2010	29.41	29.41	27.32	27.38	191,194	-1.87(-6.39%)
Jun 04, 2010	29.25	30.06	29.00	29.25	182,444	-1.02(-3.39%)
Jun 03, 2010	29.71	31.16	29.71	30.27	111,446	+0.30(+1.02%)
Jun 02, 2010	29.97	30.41	29.13	29.97	179,568	+0.41(+1.40%)

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.