Clearwater Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	24.84	26.05	24.63	26.03	26.03	4.29%	290,230
Nov 19, 2024	24.47	25.09	24.25	24.96	24.96	0.60%	280,192
Nov 18, 2024	24.91	24.91	24.17	24.81	24.81	-0.52%	403,436
Nov 15, 2024	25.42	25.42	24.49	24.94	24.94	-1.73%	491,877
Nov 14, 2024	25.81	25.97	25.10	25.38	25.38	-1.48%	299,443
Nov 13, 2024	26.42	26.42	25.53	25.76	25.76	-2.65%	334,085
Nov 12, 2024	26.88	26.93	26.00	26.46	26.46	-2.04%	335,327
Nov 11, 2024	27.48	27.98	26.83	27.01	27.01	-0.41%	387,677
Nov 8, 2024	28.07	28.33	26.79	27.12	27.12	-3.90%	538,850
Nov 7, 2024	28.86	29.34	27.98	28.22	28.22	-2.82%	485,889
Nov 6, 2024	29.52	30.04	28.06	29.04	29.04	3.64%	670,597
Nov 5, 2024	27.40	29.24	27.07	28.02	28.02	11.10%	1,191,081
Nov 4, 2024	26.03	27.18	24.82	25.22	25.22	-2.55%	868,618
Nov 1, 2024	25.48	28.23	25.39	25.88	25.88	2.74%	4,138,018
Oct 31, 2024	26.10	26.10	24.51	25.19	25.19	-3.49%	721,111
Oct 30, 2024	25.65	26.48	25.55	26.10	26.10	-1.62%	906,571
Oct 29, 2024	26.55	26.80	26.31	26.53	26.53	-1.19%	254,257
Oct 28, 2024	27.18	28.06	26.81	26.85	26.85	-1.21%	193,552
Oct 25, 2024	27.71	28.00	27.17	27.18	27.18	-1.31%	113,298
Oct 24, 2024	27.42	27.77	27.18	27.54	27.54	0.77%	208,368
Oct 23, 2024	27.61	27.75	26.88	27.33	27.33	-1.51%	232,667
Oct 22, 2024	28.17	28.42	27.71	27.75	27.75	-1.53%	194,396
Oct 21, 2024	28.66	28.85	28.06	28.18	28.18	-2.29%	248,481
Oct 18, 2024	28.87	29.53	28.01	28.84	28.84	3.63%	274,222
Oct 17, 2024	27.87	28.04	27.14	27.83	27.83	-0.57%	258,101
Oct 16, 2024	28.51	28.93	27.91	27.99	27.99	-0.82%	153,882
Oct 15, 2024	28.06	29.13	27.76	28.22	28.22	0.36%	255,949
Oct 14, 2024	27.89	28.38	27.65	28.12	28.12	1.30%	180,586
Oct 11, 2024	27.25	27.95	27.17	27.76	27.76	2.36%	225,319
Oct 10, 2024	26.76	27.16	26.43	27.12	27.12	1.01%	181,952
Oct 9, 2024	26.83	27.22	26.50	26.85	26.85	-0.37%	181,758
Oct 8, 2024	26.18	27.17	25.85	26.95	26.95	2.94%	262,880
Oct 7, 2024	26.25	26.27	25.50	26.18	26.18	-0.65%	198,498
Oct 4, 2024	26.05	26.56	25.82	26.35	26.35	2.61%	253,016
Oct 3, 2024	26.73	27.07	25.65	25.68	25.68	-3.93%	285,805
Oct 2, 2024	27.82	28.04	26.62	26.73	26.73	-4.19%	337,967
Oct 1, 2024	28.54	28.84	27.84	27.90	27.90	-2.24%	250,596
Sep 30, 2024	28.27	28.79	27.99	28.54	28.54	0.07%	517,136
Sep 27, 2024	29.11	29.62	28.17	28.52	28.52	-0.38%	226,309
Sep 26, 2024	28.64	29.17	28.39	28.63	28.63	0.81%	227,372
Sep 25, 2024	29.88	29.88	28.25	28.40	28.40	-4.70%	410,014
Sep 24, 2024	29.65	30.49	29.54	29.80	29.80	1.05%	322,608
Sep 23, 2024	30.31	30.50	28.90	29.49	29.49	-3.85%	468,058
Sep 20, 2024	29.50	31.15	29.39	30.67	30.67	3.06%	1,547,078
Sep 19, 2024	30.38	30.79	29.29	29.76	29.76	0.17%	306,292
Sep 18, 2024	29.60	30.78	29.42	29.71	29.71	0.71%	194,294
Sep 17, 2024	29.94	30.50	29.38	29.50	29.50	-0.94%	163,615
Sep 16, 2024	29.67	30.33	29.31	29.78	29.78	0.95%	159,881
Sep 13, 2024	29.16	30.13	28.99	29.50	29.50	2.40%	230,420
Sep 12, 2024	28.12	29.64	27.69	28.81	28.81	2.93%	365,273
Sep 11, 2024	28.92	29.13	27.82	27.99	27.99	-3.75%	283,456
Sep 10, 2024	30.10	30.10	28.88	29.08	29.08	-3.77%	294,063
Sep 9, 2024	30.58	31.14	30.22	30.22	30.22	-1.11%	271,914
Sep 6, 2024	30.30	31.47	30.00	30.56	30.56	0.76%	307,241
Sep 5, 2024	31.02	31.13	29.39	30.33	30.33	-2.35%	381,868
Sep 4, 2024	32.56	32.76	31.05	31.06	31.06	-5.28%	171,690
Sep 3, 2024	33.26	33.79	32.61	32.79	32.79	-1.44%	246,391
Aug 30, 2024	33.68	33.71	33.08	33.27	33.27	-0.98%	175,526
Aug 29, 2024	33.08	34.05	32.88	33.60	33.60	2.60%	138,808
Aug 28, 2024	32.81	33.14	32.21	32.75	32.75	-0.79%	334,618
Aug 27, 2024	33.49	33.60	33.00	33.01	33.01	-1.46%	93,668
Aug 26, 2024	34.59	35.03	33.37	33.50	33.50	-2.50%	188,181
Aug 23, 2024	33.19	35.38	33.19	34.36	34.36	3.37%	260,348
Aug 22, 2024	32.64	33.43	32.42	33.24	33.24	2.21%	285,387
Aug 21, 2024	32.14	32.60	31.42	32.52	32.52	2.10%	268,650
Aug 20, 2024	31.83	32.00	31.01	31.85	31.85	-0.22%	255,447
Aug 19, 2024	32.97	33.15	31.30	31.92	31.92	-3.21%	404,038
Aug 16, 2024	32.00	33.54	31.95	32.98	32.98	2.77%	489,206
Aug 15, 2024	31.06	32.69	30.94	32.09	32.09	5.18%	263,233
Aug 14, 2024	31.33	31.79	30.15	30.51	30.51	-2.02%	556,884
Aug 13, 2024	32.20	32.22	30.30	31.14	31.14	-3.29%	658,895
Aug 12, 2024	32.40	33.81	31.88	32.20	32.20	-1.23%	588,331
Aug 9, 2024	34.93	34.93	32.17	32.60	32.60	-7.41%	538,940
Aug 8, 2024	38.68	38.68	34.77	35.21	35.21	-7.73%	520,981
Aug 7, 2024	45.56	48.56	37.51	38.16	38.16	-20.91%	630,301
Aug 6, 2024	49.78	49.92	47.99	48.25	48.25	-3.07%	208,320
Aug 5, 2024	50.49	50.51	48.90	49.78	49.78	-5.00%	174,015
Aug 2, 2024	52.34	53.12	51.66	52.40	52.40	-2.60%	189,512
Aug 1, 2024	55.61	55.74	53.57	53.80	53.80	-3.01%	185,625
Jul 31, 2024	55.36	56.73	54.00	55.47	55.47	-0.09%	163,096
Jul 30, 2024	55.99	56.72	55.51	55.52	55.52	-0.64%	102,361
Jul 29, 2024	56.01	56.41	55.03	55.88	55.88	-0.37%	184,000
Jul 26, 2024	55.50	56.40	55.01	56.09	56.09	2.07%	122,042
Jul 25, 2024	55.91	57.13	54.94	54.95	54.95	-1.72%	242,513
Jul 24, 2024	54.64	56.28	54.40	55.91	55.91	1.38%	142,931
Jul 23, 2024	54.28	55.48	52.59	55.15	55.15	-0.36%	239,264
Jul 22, 2024	55.00	55.51	51.95	55.35	55.35	13.14%	370,593
Jul 19, 2024	48.89	49.24	48.51	48.92	48.92	0.04%	68,887
Jul 18, 2024	48.74	49.57	48.40	48.90	48.90	-0.39%	92,818
Jul 17, 2024	47.90	49.53	47.90	49.09	49.09	2.16%	145,686
Jul 16, 2024	47.05	48.60	46.74	48.05	48.05	2.87%	177,798
Jul 15, 2024	46.97	48.07	46.64	46.71	46.71	-0.04%	139,700
Jul 12, 2024	47.44	47.44	46.52	46.73	46.73	-0.72%	111,740
Jul 11, 2024	46.98	47.64	46.66	47.07	47.07	1.82%	111,177
Jul 10, 2024	45.89	46.46	45.78	46.23	46.23	0.63%	82,195
Jul 9, 2024	46.45	46.45	45.66	45.94	45.94	-1.01%	76,412
Jul 8, 2024	46.17	47.17	46.10	46.41	46.41	1.29%	89,845
Jul 5, 2024	46.75	47.17	45.59	45.82	45.82	-2.78%	110,375
Jul 3, 2024	47.22	47.59	46.87	47.13	47.13	0.68%	72,344
Jul 2, 2024	46.56	46.87	46.06	46.81	46.81	0.91%	102,673