Clearwater Paper Corp (NY: CLW )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	21.14	21.39	20.49	20.66	253,670	-0.53(-2.48%)
Sep 29, 2009	21.72	22.00	21.16	21.19	156,426	-0.57(-2.64%)
Sep 28, 2009	21.30	22.25	21.14	21.77	163,040	+0.68(+3.23%)
Sep 25, 2009	20.86	21.41	20.61	21.09	141,524	+0.05(+0.24%)
Sep 24, 2009	21.75	22.12	20.19	21.04	257,888	-0.72(-3.31%)
Sep 23, 2009	21.50	22.58	20.93	21.75	160,902	+0.25(+1.19%)
Sep 22, 2009	22.00	22.32	21.26	21.50	161,924	-0.45(-2.05%)
Sep 21, 2009	22.40	22.40	21.80	21.95	150,202	-0.54(-2.40%)
Sep 18, 2009	22.50	22.70	22.15	22.49	307,602	+0.06(+0.29%)
Sep 17, 2009	22.25	22.65	22.16	22.43	280,542	+0.23(+1.01%)
Sep 16, 2009	21.91	22.50	21.89	22.20	223,898	+0.43(+2.00%)
Sep 15, 2009	20.68	22.12	20.64	21.77	231,292	+0.94(+4.51%)
Sep 14, 2009	21.00	21.23	20.66	20.82	206,170	-0.42(-1.98%)
Sep 11, 2009	21.66	21.95	20.88	21.25	242,520	-0.41(-1.92%)
Sep 10, 2009	21.47	22.13	21.41	21.66	211,556	+0.27(+1.29%)
Sep 09, 2009	20.80	21.53	20.11	21.39	417,628	+0.42(+1.98%)
Sep 08, 2009	22.77	22.77	20.84	20.97	581,920	-1.99(-8.67%)
Sep 04, 2009	22.68	23.07	22.54	22.96	167,890	+0.25(+1.08%)
Sep 03, 2009	21.80	22.80	21.62	22.71	239,738	+0.86(+3.96%)
Sep 02, 2009	22.25	22.70	21.55	21.85	419,826	-0.65(-2.89%)
Sep 01, 2009	22.82	23.79	21.80	22.50	479,274	-0.57(-2.49%)
Aug 31, 2009	22.84	23.16	22.25	23.07	288,184	-0.09(-0.37%)
Aug 28, 2009	23.91	24.05	23.09	23.16	187,952	-0.64(-2.67%)
Aug 27, 2009	23.86	24.21	22.75	23.80	334,108	-0.07(-0.31%)
Aug 26, 2009	24.40	25.60	23.84	23.87	533,750	-0.18(-0.75%)
Aug 25, 2009	23.57	24.50	23.21	24.05	383,446	+0.67(+2.87%)
Aug 24, 2009	23.88	24.36	23.14	23.38	381,404	-0.09(-0.36%)
Aug 21, 2009	23.50	23.82	23.10	23.46	385,236	+0.09(+0.39%)
Aug 20, 2009	22.70	23.48	22.60	23.38	369,936	+0.64(+2.84%)
Aug 19, 2009	21.37	22.76	21.19	22.73	459,162	+1.09(+5.01%)
Aug 18, 2009	22.30	22.57	21.59	21.64	340,416	+0.82(+3.94%)
Aug 17, 2009	22.30	22.78	20.70	20.82	870,298	-2.25(-9.73%)
Aug 14, 2009	24.12	24.12	22.62	23.07	399,768	-1.05(-4.37%)
Aug 13, 2009	24.05	24.31	23.65	24.12	332,252	+0.65(+2.77%)
Aug 12, 2009	23.42	23.88	23.20	23.48	558,974	+0.23(+0.97%)
Aug 11, 2009	23.25	23.80	22.73	23.25	619,360	-0.12(-0.51%)
Aug 10, 2009	22.43	23.75	22.29	23.37	667,094	+1.20(+5.41%)
Aug 07, 2009	21.25	22.40	20.94	22.17	351,226	+1.38(+6.61%)
Aug 06, 2009	22.01	22.01	20.38	20.80	481,608	-1.00(-4.61%)
Aug 05, 2009	22.50	22.50	21.40	21.80	477,350	-0.57(-2.55%)
Aug 04, 2009	21.36	22.49	20.79	22.37	433,406	+1.09(+5.10%)
Aug 03, 2009	20.57	21.71	20.50	21.29	561,088	+1.25(+6.24%)
Jul 31, 2009	18.68	21.43	18.50	20.04	1,024,758	+1.75(+9.57%)
Jul 30, 2009	18.56	19.95	18.05	18.29	636,624	+0.17(+0.94%)
Jul 29, 2009	18.11	18.39	17.70	18.11	265,474	-0.10(-0.52%)
Jul 28, 2009	17.75	18.34	17.45	18.21	224,824	+0.44(+2.48%)
Jul 27, 2009	17.27	17.85	17.12	17.77	361,236	+1.04(+6.25%)
Jul 24, 2009	17.28	17.45	16.59	16.73	2,712	-0.51(-2.99%)
Jul 23, 2009	16.41	17.50	16.38	17.24	299,978	+0.87(+5.31%)
Jul 22, 2009	16.04	16.74	16.00	16.37	255,784	+0.44(+2.73%)
Jul 21, 2009	15.40	15.97	15.13	15.94	166,490	+0.57(+3.68%)
Jul 20, 2009	15.29	15.71	15.12	15.37	205,152	+0.07(+0.49%)
Jul 17, 2009	15.29	15.52	15.10	15.29	188,534	+0.12(+0.76%)
Jul 16, 2009	14.31	15.26	14.22	15.18	254,210	+0.83(+5.82%)
Jul 15, 2009	14.39	14.60	14.20	14.35	327,162	+0.16(+1.09%)
Jul 14, 2009	13.76	14.34	13.55	14.19	196,874	+0.46(+3.39%)
Jul 13, 2009	13.36	13.81	13.18	13.72	208,802	+0.52(+3.94%)
Jul 10, 2009	12.58	13.23	12.50	13.21	164,776	+0.60(+4.72%)
Jul 09, 2009	13.16	13.26	12.61	12.61	167,558	-0.42(-3.22%)
Jul 08, 2009	12.66	13.06	12.50	13.03	181,862	+0.36(+2.84%)
Jul 07, 2009	13.09	13.09	12.54	12.67	407,648	-0.27(-2.09%)
Jul 06, 2009	12.88	13.08	12.55	12.94	243,754	-0.06(-0.46%)
Jul 02, 2009	12.66	13.37	12.66	13.00	157,150	-0.21(-1.59%)

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.