ClearWater Paper Corporation Historical Data - CLW | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
ClearWater Paper Corporation (CLW)
ClearWater Paper Corporation (CLW) Historical

ClearWater Paper Corporation (CLW)

40.69

0.46

(1.14%)

Closed April 29 4:00PM

Delayed by 15 minutes

40.69

0.00

( 0.00% )

Pre Market: 4:11AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.15	2.90844714213	39.54	40.85	39.54	142096	40.384931	CS
4	-2.62	-6.04941122143	43.31	43.5	38.99	122260	40.6324162	CS
12	8.31	25.6639901174	32.38	44.21	32.16	206874	39.80387046	CS
26	5.9	16.9588962346	34.79	44.21	31.38	156710	38.05882625	CS
52	4.61	12.7771618625	36.08	44.21	29.22	134201	36.16320221	CS
156	7.01	20.8135391924	33.68	46.4799	25.07	125133	35.45289387	CS
260	20.4	100.542138985	20.29	46.4799	11.88	146256	31.53889361	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714430400	40.69	0.46	1.14	40.4	40.785	40.34	196601
1714171200	40.23	0.28	0.70	40	40.39	39.88	93163
1714084800	39.95	-0.72	-1.77	40.17	40.32	39.65	130122
1713998400	40.67	0.44	1.09	39.86	40.85	39.71	126658
1713912000	40.23	0.29	0.73	39.54	40.715	39.54	165163
1713825600	39.94	-0.09	-0.22	40.12	40.88	39.57	175116
1713566400	40.03	0.68	1.73	39.25	40.14	39.04	119124
1713480000	39.35	0.13	0.33	39.36	39.7	38.99	97173
1713393600	39.22	-0.34	-0.86	39.77	39.8513	39.05	105267
1713307200	39.56	-0.44	-1.10	39.82	40.28	39.1	115889
1713220800	40	-0.12	-0.30	40.1	40.22	39.44	132896
1712961600	40.12	-0.51	-1.26	40.41	40.535	39.7593	80631
1712875200	40.63	0.03	0.07	40.68	41	40.12	97427
1712788800	40.6	-0.57	-1.38	40.71	40.71	39.89	144668
1712702400	41.17	-0.24	-0.58	41.74	41.88	41.05	140028
1712616000	41.41	-0.33	-0.79	41.99	41.99	41.24	121271
1712356800	41.74	-0.44	-1.04	42.24	42.3202	41.71	88333
1712270400	42.18	-0.39	-0.92	42.91	42.92	42.17	81810
1712184000	42.57	-0.18	-0.42	42.53	43.095	42.37	95065
1712097600	42.75	-0.86	-1.97	43.47	43.5	42.3	150006
1712011200	43.61	-0.12	-0.27	43.75	43.785	43.13	98565
1711665600	43.73	-0.21	-0.48	43.96	44.21	43.4	147027
1711579200	43.94	1.13	2.64	43	44.03	42.89	176137
1711492800	42.81	0.58	1.37	42.17	43	42.17	218203
1711406400	42.23	0.28	0.67	42.03	42.41	41.78	100934
1711147200	41.95	-0.4	-0.94	42.39	42.68	41.77	151160
1711060800	42.35	0.79	1.90	41.6	42.48	41.545	192929
1710974400	41.56	0.39	0.95	41.09	41.83	40.85	183255
1710888000	41.17	1.49	3.76	39.74	41.58	39.67	189812
1710801600	39.68	-1.3	-3.17	40.98	41.44	39.68	337418
1710542400	40.98	0.22	0.54	40.6	42.135	40.44	2405100
1710456000	40.76	-0.81	-1.95	41.3	41.43	40.1	372922
1710369600	41.57	1.3	3.23	40.27	41.58	40.27	181731
1710283200	40.27	-0.63	-1.54	40.83	40.85	40.16	184071
1710196800	40.9	0.73	1.82	40.05	41.23	39.72	188933
1709941200	40.17	1.2	3.08	39.06	40.62	38.83	298786
1709854800	38.97	0.04	0.10	39.07	39.2525	38.61	235474
1709768400	38.93	-0.02	-0.05	39.07	39.12	38.21	326181
1709682000	38.95	-0.21	-0.54	38.87	39.19	38.71	169793
1709595600	39.16	0.63	1.64	38.48	40.44	38.48	178240
1709336400	38.53	-0.76	-1.93	39.18	39.32	38.36	201686
1709250000	39.29	0.68	1.76	38.61	39.52	38.08	238803
1709163600	38.61	-1.86	-4.60	40.12	40.19	38.49	284000
1709077200	40.47	2.49	6.56	38.19	40.975	38.19	284706
1708990800	37.98	0.57	1.52	37.4	37.99	37.22	239091
1708731600	37.41	-1.52	-3.90	38.82	38.91	36.83	324810
1708645200	38.93	2.93	8.14	36.17	39.1	35.48	407819
1708558800	36	1.23	3.54	33.91	37	32.68	232297
1708472400	34.77	-0.03	-0.09	34.49	34.99	34.42	97665
1708126800	34.8	0.35	1.02	34.29	34.99	34.09	98771
1708040400	34.45	0.91	2.71	33.71	34.57	33.69	99823
1707954000	33.54	0.57	1.73	33.229999	33.56	32.8301	91574
1707867600	32.97	-1.27	-3.71	33.66	33.74	32.68	130023
1707781200	34.24	0.4	1.18	33.78	34.69	33.62	98254
1707522000	33.84	0.51	1.53	33.31	33.85	32.939999	86676
1707435600	33.33	0.65	1.99	32.65	33.33	32.43	112393
1707349200	32.68	0.22	0.68	32.57	32.68	32.159999	101318
1707262800	32.46	0.11	0.34	32.38	32.799999	32.24	89368
1707176400	32.35	-0.51	-1.55	32.659999	32.85	31.93	88498
1706917200	32.86	-0.21	-0.64	32.78	33.009999	32.22	111436
1706830800	33.07	0.1	0.30	33.21	33.409999	32.93	77782
1706744400	32.97	-1.03	-3.03	34	34	32.93	107932
1706658000	34	0.73	2.19	33.119999	34	32.759999	186836

ClearWater Paper

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions