Clearwater Paper

CLW
🏛️ usa →
20.70
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 21.00 21.01 20.61 20.70 0.2M
2025-09-26 20.79 21.19 20.69 21.04 0.2M
2025-09-25 20.94 21.20 20.67 20.76 0.2M
2025-09-24 21.23 21.65 21.00 21.05 0.2M
2025-09-23 22.67 22.72 21.34 21.35 0.3M
2025-09-22 22.09 22.92 21.81 22.55 0.4M
2025-09-19 21.75 21.75 20.94 21.04 0.5M
2025-09-18 21.50 22.14 21.38 21.78 0.1M
2025-09-17 22.00 22.70 21.53 21.54 0.2M
2025-09-16 21.42 21.99 21.41 21.79 0.2M
2025-09-15 21.29 21.41 21.07 21.37 0.1M
2025-09-12 21.86 21.86 21.35 21.36 0.1M
2025-09-11 21.10 21.83 21.10 21.81 0.1M
2025-09-10 21.55 21.56 21.10 21.24 0.1M
2025-09-09 21.64 21.82 21.15 21.32 0.2M
2025-09-08 22.03 22.06 21.48 22.02 0.1M
2025-09-05 22.00 22.46 21.75 22.01 0.2M
2025-09-04 21.55 21.96 21.22 21.92 0.2M
2025-09-03 21.39 21.73 21.18 21.46 0.3M
2025-09-02 21.23 21.57 21.08 21.46 0.2M
2025-08-29 21.53 21.92 21.39 21.57 0.2M
2025-08-28 21.60 21.60 21.21 21.38 0.1M
2025-08-27 21.31 21.75 21.19 21.45 0.1M
2025-08-26 21.46 21.78 21.18 21.42 0.2M
2025-08-25 22.17 22.18 21.62 21.63 0.1M
2025-08-22 21.70 22.22 21.49 22.22 0.3M
2025-08-21 21.00 21.36 20.84 21.36 0.2M
2025-08-20 21.79 21.99 21.18 21.20 0.2M
2025-08-19 22.05 22.27 21.71 21.95 0.1M
2025-08-18 21.45 22.26 21.45 21.97 0.1M
2025-08-15 22.12 22.12 21.45 21.54 0.2M
2025-08-14 22.55 22.84 21.89 21.90 0.2M
2025-08-13 21.78 22.79 21.56 22.77 0.2M
2025-08-12 21.72 22.33 21.44 21.70 0.3M
2025-08-11 22.15 22.32 21.45 21.76 0.2M
2025-08-08 22.98 22.98 22.34 22.42 0.2M
2025-08-07 22.50 23.20 22.27 22.96 0.2M
2025-08-06 22.24 22.50 21.71 22.22 0.3M
2025-08-05 22.14 22.91 21.55 22.50 0.4M
2025-08-04 22.18 22.80 22.02 22.12 0.3M
2025-08-01 22.36 22.48 21.94 22.25 0.4M
2025-07-31 23.61 23.83 22.00 22.56 0.7M
2025-07-30 27.84 28.51 24.02 24.05 1.3M
2025-07-29 29.56 30.02 29.29 29.44 0.2M
2025-07-28 30.74 30.74 29.20 29.49 0.2M
2025-07-25 29.94 30.96 29.77 30.84 0.2M
2025-07-24 29.40 29.89 29.22 29.89 0.2M
2025-07-23 29.11 29.88 29.11 29.71 0.2M
2025-07-22 28.31 28.93 28.25 28.78 0.1M
2025-07-21 28.06 28.75 28.05 28.27 0.1M
2025-07-18 29.13 29.13 27.93 28.01 0.2M
2025-07-17 29.06 29.58 28.97 29.09 0.1M
2025-07-16 29.35 29.55 28.94 29.27 0.1M
2025-07-15 30.14 30.14 29.17 29.20 0.1M
2025-07-14 29.72 30.22 29.56 29.93 0.1M
2025-07-11 29.57 30.00 29.47 29.93 0.1M
2025-07-10 29.20 30.41 29.20 30.02 0.1M
2025-07-09 29.28 29.54 29.19 29.43 0.1M
2025-07-08 29.78 30.10 29.21 29.28 0.1M
2025-07-07 29.78 30.18 29.61 29.82 0.1M
2025-07-03 30.05 30.34 29.86 30.13 0.1M
2025-07-02 29.18 30.08 29.02 29.85 0.2M
2025-07-01 27.26 29.47 27.26 28.90 0.2M
2025-06-30 28.02 28.12 27.02 27.24 0.4M
2025-06-27 28.09 28.95 27.87 27.93 0.5M
2025-06-26 27.66 28.16 27.66 27.98 0.2M
2025-06-25 27.18 27.70 26.70 27.67 0.1M
2025-06-24 27.03 27.53 26.97 27.00 0.2M
2025-06-23 26.23 26.97 26.23 26.90 0.1M
2025-06-20 26.84 27.07 26.38 26.39 0.2M
2025-06-18 27.48 27.66 26.66 26.75 0.1M
2025-06-17 27.89 28.07 27.55 27.61 0.1M
2025-06-16 27.79 28.27 27.73 27.95 0.1M
2025-06-13 28.19 28.45 27.44 27.53 0.1M
2025-06-12 28.50 28.95 28.42 28.68 0.1M
2025-06-11 28.99 29.28 28.63 28.68 0.1M
2025-06-10 29.14 29.46 28.90 28.95 0.1M
2025-06-09 29.12 29.29 28.92 29.12 0.1M
2025-06-06 29.74 30.24 28.82 28.92 0.2M
2025-06-05 29.37 30.13 29.01 29.40 0.3M
2025-06-04 29.19 29.73 28.88 29.61 0.2M
2025-06-03 28.30 29.26 28.14 28.99 0.2M
2025-06-02 28.87 29.25 28.17 28.20 0.2M
2025-05-30 29.22 29.35 28.65 28.79 0.5M
2025-05-29 29.72 29.95 29.24 29.34 0.2M
2025-05-28 30.14 30.21 29.75 29.84 0.2M
2025-05-27 29.36 30.32 29.26 30.30 0.2M
2025-05-23 28.86 29.33 28.80 28.93 0.2M
2025-05-22 29.12 29.44 28.89 29.25 0.2M
2025-05-21 29.01 29.60 28.88 29.09 0.2M
2025-05-20 29.68 29.82 29.49 29.65 0.2M
2025-05-19 29.00 29.78 28.66 29.76 0.2M
2025-05-16 29.25 29.68 28.89 29.31 0.2M
2025-05-15 28.69 29.19 28.59 29.07 0.1M
2025-05-14 28.65 28.97 27.93 28.51 0.3M
2025-05-13 27.95 28.87 27.95 28.48 0.3M
2025-05-12 28.02 28.29 27.63 27.71 0.4M
2025-05-09 27.38 27.58 26.67 27.10 0.2M
2025-05-08 26.35 27.50 26.35 27.37 0.3M
2025-05-07 25.62 26.37 25.43 26.03 0.2M
2025-05-06 25.76 26.13 25.09 25.37 0.5M
2025-05-05 26.22 26.42 25.77 26.02 0.2M
2025-05-02 26.82 27.64 26.27 26.40 0.3M
2025-05-01 26.67 27.48 26.07 26.55 0.4M
2025-04-30 25.88 28.34 25.71 26.86 0.7M
2025-04-29 24.47 25.12 23.88 25.01 0.3M
2025-04-28 24.48 24.93 24.01 24.46 0.4M
2025-04-25 24.52 24.52 23.51 24.42 0.2M
2025-04-24 24.00 25.02 23.90 24.66 0.3M
2025-04-23 24.94 25.25 23.52 24.06 0.2M
2025-04-22 24.62 24.82 24.20 24.44 0.2M
2025-04-21 24.57 24.73 24.02 24.40 0.2M
2025-04-17 24.24 25.02 24.09 24.67 0.3M
2025-04-16 24.51 25.20 23.97 24.40 0.2M
2025-04-15 24.58 25.12 24.42 24.60 0.1M
2025-04-14 24.77 24.85 23.98 24.62 0.2M
2025-04-11 24.61 24.83 23.89 24.53 0.3M
2025-04-10 24.29 24.68 23.84 24.55 0.3M
2025-04-09 23.55 26.24 23.55 25.05 0.3M
2025-04-08 24.91 25.00 23.55 23.84 0.3M
2025-04-07 23.69 25.41 23.05 24.50 0.5M
2025-04-04 23.69 24.95 23.11 24.73 0.5M
2025-04-03 25.04 25.76 24.44 24.72 0.3M
2025-04-02 24.69 26.87 24.69 26.48 0.3M
2025-04-01 25.37 25.53 24.75 24.97 0.4M
2025-03-31 24.94 25.69 24.60 25.37 0.7M
2025-03-28 25.78 25.96 24.89 25.33 0.2M
2025-03-27 24.82 26.21 24.54 25.91 0.2M
2025-03-26 25.54 26.12 25.00 25.09 0.2M
2025-03-25 25.17 26.00 25.17 25.68 0.3M
2025-03-24 24.94 24.99 24.18 24.89 0.2M
2025-03-21 24.17 24.62 23.99 24.26 0.3M
2025-03-20 24.31 24.81 24.19 24.54 0.1M
2025-03-19 24.32 24.94 24.19 24.65 0.1M
2025-03-18 23.97 24.58 23.70 24.34 0.2M
2025-03-17 23.98 24.29 23.61 24.04 0.2M
2025-03-14 23.22 24.00 23.19 23.95 0.2M
2025-03-13 23.41 23.77 22.58 22.98 0.2M
2025-03-12 24.00 24.00 23.11 23.53 0.2M
2025-03-11 23.75 24.26 23.18 23.69 0.2M
2025-03-10 23.59 24.33 23.19 23.77 0.3M
2025-03-07 24.44 25.18 23.94 24.15 0.3M
2025-03-06 25.51 25.66 24.47 24.51 0.3M
2025-03-05 25.11 26.03 25.09 25.73 0.2M
2025-03-04 24.59 25.41 23.92 25.07 0.3M
2025-03-03 26.25 27.00 24.97 25.09 0.3M
2025-02-28 26.34 26.65 25.81 26.15 0.4M
2025-02-27 26.72 27.05 26.05 26.19 0.3M
2025-02-26 27.40 28.00 26.85 27.08 0.2M
2025-02-25 28.36 28.75 27.38 27.44 0.2M
2025-02-24 27.25 28.93 27.25 28.36 0.3M
2025-02-21 29.22 29.50 27.30 27.30 0.4M
2025-02-20 27.74 28.94 27.74 28.85 0.3M
2025-02-19 27.48 28.57 27.36 27.95 0.2M
2025-02-18 26.80 28.11 26.50 27.92 0.3M
2025-02-14 26.55 26.97 25.38 26.65 0.9M
2025-02-13 28.96 29.42 28.70 29.08 0.6M
2025-02-12 29.06 29.58 28.31 28.68 0.4M
2025-02-11 30.61 30.83 29.38 29.59 0.3M
2025-02-10 31.31 31.31 30.66 30.90 0.1M
2025-02-07 31.65 31.71 30.87 30.96 0.1M
2025-02-06 31.99 32.55 31.73 31.83 0.2M
2025-02-05 30.79 31.76 30.60 31.69 0.2M
2025-02-04 30.63 31.00 30.22 30.60 0.2M
2025-02-03 31.43 31.97 30.86 30.86 0.3M
2025-01-31 32.46 33.27 32.02 32.15 0.2M
2025-01-30 32.64 33.00 32.13 32.37 0.2M
2025-01-29 32.22 33.57 32.10 32.50 0.3M
2025-01-28 32.52 32.82 31.86 32.34 0.3M
2025-01-27 30.75 32.83 30.75 32.73 0.3M
2025-01-24 30.89 31.45 30.68 31.33 0.2M
2025-01-23 30.73 31.31 30.57 30.88 0.2M
2025-01-22 31.08 31.26 30.54 30.75 0.3M
2025-01-21 31.12 31.40 30.52 30.98 0.3M
2025-01-17 30.07 30.77 29.93 30.24 0.4M
2025-01-16 29.19 29.99 28.95 29.75 0.2M
2025-01-15 29.17 29.97 28.91 29.48 0.6M
2025-01-14 29.13 29.81 28.11 28.50 0.3M
2025-01-13 28.56 29.28 28.30 28.89 0.2M
2025-01-10 28.67 29.23 28.25 28.84 0.3M
2025-01-08 28.30 29.90 27.94 29.25 0.5M
2025-01-07 29.35 29.97 28.26 28.59 0.5M
2025-01-06 29.74 30.71 29.30 29.30 0.4M
2025-01-03 29.58 29.95 28.76 29.50 0.4M
2025-01-02 30.03 30.23 29.06 29.51 0.3M