| CLEARWATER PAPER CORPORATION Add to My Watchlist | (NYSE: CLW) |
| CLEARWATER | 52.63 | -0.92 (-1.72%) | 107,774 |
| Historical Data for CLW |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 53.72 | 54.63 | 51.62 | 107,774 | 52.63 | -0.92 -1.72% |
| 02/08/10 | 50.75 | 54.38 | 49.94 | 124,836 | 53.55 | +2.76 +5.43% |
| 02/05/10 | 50.58 | 51.45 | 49.48 | 64,096 | 50.79 | +0.65 +1.30% |
| 02/04/10 | 50.99 | 53.00 | 50.07 | 131,409 | 50.14 | -1.12 -2.18% |
| 02/03/10 | 52.18 | 53.21 | 50.65 | 162,393 | 51.26 | -1.35 -2.57% |
| 02/02/10 | 47.33 | 52.85 | 47.07 | 220,553 | 52.61 | +5.18 +10.92% |
| 02/01/10 | 49.04 | 49.18 | 46.07 | 77,133 | 47.43 | -1.50 -3.07% |
| 01/29/10 | 47.85 | 50.14 | 46.31 | 106,755 | 48.93 | +1.06 +2.21% |
| 01/28/10 | 49.36 | 49.80 | 47.38 | 75,071 | 47.87 | -1.22 -2.49% |
| 01/27/10 | 47.54 | 49.60 | 46.95 | 82,972 | 49.09 | +1.38 +2.89% |
| 01/26/10 | 46.54 | 48.04 | 45.13 | 129,377 | 47.71 | +0.82 +1.75% |
| 01/25/10 | 48.19 | 48.86 | 45.95 | 175,814 | 46.89 | -1.21 -2.52% |
| 01/22/10 | 49.75 | 50.04 | 47.55 | 134,095 | 48.10 | -1.80 -3.61% |
| 01/21/10 | 52.46 | 53.50 | 49.60 | 139,463 | 49.90 | -2.60 -4.95% |
| 01/20/10 | 54.02 | 54.02 | 51.55 | 119,891 | 52.50 | -2.00 -3.67% |
| 01/19/10 | 54.28 | 56.09 | 53.91 | 103,369 | 54.50 | -0.72 -1.30% |
| 01/18/10 | 55.22 | 55.22 | 55.22 | 0 | 55.22 | 0.00 0.00% |
| 01/15/10 | 55.37 | 55.74 | 53.20 | 93,678 | 55.22 | +0.22 +0.40% |
| 01/14/10 | 55.00 | 55.80 | 54.51 | 43,076 | 55.00 | -0.28 -0.51% |
| 01/13/10 | 55.14 | 55.94 | 53.76 | 46,485 | 55.28 | +0.14 +0.25% |
| 01/12/10 | 53.82 | 55.50 | 53.15 | 101,920 | 55.14 | +0.18 +0.33% |
| 01/11/10 | 56.58 | 56.58 | 54.90 | 58,848 | 54.96 | -1.51 -2.67% |
| 01/08/10 | 57.76 | 57.76 | 55.34 | 88,813 | 56.47 | -1.61 -2.77% |
| 01/07/10 | 55.85 | 58.19 | 54.60 | 95,409 | 58.08 | +2.30 +4.12% |
| 01/06/10 | 55.92 | 56.82 | 54.78 | 99,141 | 55.78 | +0.29 +0.52% |
| 01/05/10 | 54.49 | 56.35 | 52.74 | 250,772 | 55.49 | +1.17 +2.15% |
| 01/04/10 | 55.85 | 56.88 | 54.03 | 109,843 | 54.32 | -0.65 -1.18% |
| 01/01/10 | 54.97 | 54.97 | 54.97 | 0 | 54.97 | 0.00 0.00% |
| 12/31/09 | 56.09 | 57.69 | 54.85 | 62,513 | 54.97 | -1.33 -2.36% |
| 12/30/09 | 56.90 | 56.90 | 55.02 | 57,736 | 56.30 | -0.20 -0.35% |
| 12/29/09 | 58.03 | 58.11 | 56.30 | 69,482 | 56.50 | -0.93 -1.62% |
| 12/28/09 | 59.27 | 59.30 | 56.59 | 99,461 | 57.43 | -1.77 -2.99% |
| 12/25/09 | 58.65 | 59.72 | 58.56 | 33,919 | 59.20 | 0.00 0.00% |
| 12/24/09 | 58.65 | 59.72 | 58.56 | 33,919 | 59.20 | +0.55 +0.94% |
| 12/23/09 | 58.00 | 59.03 | 57.55 | 41,764 | 58.65 | +0.72 +1.24% |
| 12/22/09 | 57.12 | 58.68 | 56.51 | 84,961 | 57.93 | +0.66 +1.15% |
| 12/21/09 | 59.26 | 59.44 | 56.72 | 160,470 | 57.27 | -2.04 -3.44% |
| 12/18/09 | 57.75 | 59.90 | 55.55 | 330,584 | 59.31 | +3.55 +6.37% |
| 12/17/09 | 54.60 | 55.89 | 54.12 | 75,050 | 55.76 | +0.47 +0.85% |
| 12/16/09 | 55.00 | 57.09 | 54.35 | 91,168 | 55.29 | +0.96 +1.77% |
| 12/15/09 | 55.46 | 56.08 | 53.20 | 104,181 | 54.33 | -1.21 -2.18% |
| 12/14/09 | 53.50 | 55.99 | 53.43 | 89,837 | 55.54 | +2.38 +4.48% |
| 12/11/09 | 55.43 | 55.43 | 52.23 | 64,390 | 53.16 | -0.10 -0.19% |
| 12/10/09 | 56.69 | 56.99 | 53.07 | 169,366 | 53.26 | -2.74 -4.89% |
| 12/09/09 | 56.10 | 56.35 | 54.07 | 139,677 | 56.00 | +1.31 +2.40% |
| 12/08/09 | 50.28 | 57.31 | 50.09 | 372,564 | 54.69 | +4.25 +8.43% |
| 12/07/09 | 50.37 | 50.90 | 49.53 | 91,634 | 50.44 | +1.02 +2.06% |
| 12/04/09 | 48.21 | 50.24 | 48.01 | 123,757 | 49.42 | +1.78 +3.74% |
| 12/03/09 | 48.37 | 48.86 | 47.53 | 85,447 | 47.64 | -0.72 -1.49% |
| 12/02/09 | 49.00 | 49.28 | 48.16 | 64,376 | 48.36 | -0.09 -0.19% |
| \/ Download Data To Spreadsheet | ||||||
