Clearwater Paper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	19.40	19.40	18.88	18.97	18.97	-2.77%	56,523
Oct 8, 2026	19.39	19.52	18.74	19.51	19.51	0.83%	114,862
Oct 7, 2026	19.47	19.93	19.25	19.35	19.35	-2.37%	84,822
Oct 6, 2026	20.27	20.31	19.80	19.82	19.82	-1.59%	111,935
Oct 5, 2026	19.66	20.44	19.53	20.14	20.14	1.67%	133,188
Oct 2, 2026	19.75	19.87	19.19	19.81	19.81	1.85%	95,760
Oct 1, 2026	19.16	19.63	18.23	19.45	19.45	1.51%	132,887
Sep 30, 2026	19.41	19.68	19.10	19.16	19.16	-1.19%	82,707
Sep 29, 2026	19.95	19.98	19.14	19.39	19.39	-2.51%	120,274
Sep 28, 2026	20.03	20.37	19.86	19.89	19.89	-2.21%	118,205
Sep 25, 2026	20.13	20.79	20.05	20.34	20.34	0.35%	96,030
Sep 24, 2026	21.29	21.29	20.13	20.27	20.27	-5.19%	168,154
Sep 23, 2026	21.65	21.81	21.31	21.38	21.38	-2.42%	82,082
Sep 22, 2026	21.53	22.10	19.83	21.91	21.91	2.91%	176,514
Sep 21, 2026	21.07	21.39	20.85	21.29	21.29	1.91%	126,637
Sep 18, 2026	20.90	21.02	20.30	20.89	20.89	-0.52%	255,164
Sep 17, 2026	21.40	21.51	20.92	21.00	21.00	-0.57%	179,612
Sep 16, 2026	21.27	21.60	20.95	21.12	21.12	-0.24%	108,210
Sep 15, 2026	20.90	21.36	20.26	21.17	21.17	1.24%	126,230
Sep 14, 2026	20.33	21.25	20.30	20.91	20.91	3.31%	127,372
Sep 11, 2026	20.12	20.46	19.73	20.24	20.24	2.79%	142,085
Sep 10, 2026	19.92	19.96	19.49	19.69	19.69	-1.15%	100,306
Sep 9, 2026	20.30	20.30	19.81	19.92	19.92	-2.02%	129,109
Sep 8, 2026	20.66	20.66	20.26	20.33	20.33	-2.82%	114,485
Sep 4, 2026	20.67	21.06	20.67	20.92	20.92	1.06%	80,292
Sep 3, 2026	21.23	21.23	20.50	20.70	20.70	-1.05%	78,301
Sep 2, 2026	20.72	21.49	20.72	20.92	20.92	0.72%	169,870
Sep 1, 2026	20.85	21.23	20.65	20.77	20.77	-1.05%	108,886
Aug 31, 2026	20.65	21.17	20.36	20.99	20.99	0.82%	171,582
Aug 28, 2026	21.08	21.23	19.01	20.82	20.82	-1.28%	201,085
Aug 27, 2026	21.23	21.50	20.83	21.09	21.09	-1.22%	67,357
Aug 26, 2026	21.96	21.96	21.30	21.35	21.35	-1.93%	173,269
Aug 25, 2026	21.21	21.86	20.69	21.77	21.77	2.40%	145,913
Aug 24, 2026	21.98	21.98	21.15	21.26	21.26	-2.25%	103,944
Aug 21, 2026	21.78	22.04	21.37	21.75	21.75	0.18%	130,215
Aug 20, 2026	20.82	22.10	20.74	21.71	21.71	2.74%	165,313
Aug 19, 2026	20.90	21.75	20.90	21.13	21.13	2.23%	269,397
Aug 18, 2026	20.51	20.84	20.28	20.67	20.67	0.19%	143,692
Aug 17, 2026	21.15	21.35	20.40	20.63	20.63	-3.69%	191,817
Aug 14, 2026	21.92	21.92	21.35	21.42	21.42	-2.41%	86,115
Aug 13, 2026	22.24	22.32	21.63	21.95	21.95	-0.68%	110,043
Aug 12, 2026	22.96	22.98	22.03	22.10	22.10	-2.51%	127,109
Aug 11, 2026	22.77	23.18	22.51	22.67	22.67	-0.70%	134,415
Aug 10, 2026	22.96	23.46	22.67	22.83	22.83	-2.06%	163,243
Aug 7, 2026	22.85	23.59	22.80	23.31	23.31	1.97%	159,384
Aug 6, 2026	22.59	22.90	22.33	22.86	22.86	0.44%	143,089
Aug 5, 2026	22.70	23.15	22.07	22.76	22.76	-0.39%	210,457
Aug 4, 2026	21.99	23.32	21.88	22.85	22.85	2.79%	249,205
Aug 3, 2026	21.46	22.42	21.29	22.23	22.23	5.71%	341,860
Jul 31, 2026	21.15	21.17	20.47	21.03	21.03	-0.57%	202,610