Clearwater Paper

CLW
🏛️ usa →
20.76
Last Update: 2025-09-30
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
2022-12-30 37.74 37.95 37.49 37.81 0.0M
2022-12-29 37.57 38.23 37.57 37.92 0.0M
2022-12-28 37.78 37.90 37.34 37.40 0.0M
2022-12-27 37.15 37.94 36.97 37.83 0.0M
2022-12-23 36.72 37.23 36.56 37.14 0.0M
2022-12-22 37.80 37.80 36.40 36.88 0.1M
2022-12-21 37.74 38.29 37.51 37.98 0.1M
2022-12-20 37.36 37.87 37.10 37.57 0.1M
2022-12-19 36.74 37.57 36.74 37.24 0.1M
2022-12-16 37.38 37.90 37.13 37.67 0.3M
2022-12-15 39.19 39.27 37.58 37.72 0.1M
2022-12-14 39.30 40.47 39.30 39.61 0.1M
2022-12-13 39.64 40.65 39.16 39.67 0.1M
2022-12-12 39.18 39.31 38.55 38.93 0.1M
2022-12-09 39.45 39.88 38.98 39.19 0.1M
2022-12-08 39.58 39.58 39.10 39.47 0.1M
2022-12-07 39.03 39.95 39.03 39.42 0.1M
2022-12-06 38.31 39.11 38.07 39.02 0.2M
2022-12-05 38.97 39.14 38.10 38.25 0.1M
2022-12-02 38.97 39.54 38.57 39.25 0.1M
2022-12-01 39.25 39.78 38.98 39.37 0.1M
2022-11-30 38.48 39.09 37.97 39.03 0.1M
2022-11-29 37.61 38.63 37.53 38.52 0.1M
2022-11-28 39.15 39.22 37.55 37.62 0.1M
2022-11-25 39.10 39.83 39.10 39.47 0.0M
2022-11-23 38.90 39.08 38.44 38.99 0.1M
2022-11-22 38.80 39.24 38.65 38.95 0.1M
2022-11-21 38.28 38.98 38.19 38.53 0.1M
2022-11-18 39.31 39.31 38.10 38.28 0.1M
2022-11-17 37.77 38.66 37.45 38.54 0.1M
2022-11-16 37.62 37.96 37.05 37.58 0.1M
2022-11-15 37.69 38.72 37.33 37.50 0.1M
2022-11-14 37.72 38.51 37.18 37.32 0.1M
2022-11-11 38.68 39.26 37.66 37.76 0.1M
2022-11-10 37.89 39.28 37.89 38.82 0.1M
2022-11-09 38.45 38.47 37.44 37.54 0.0M
2022-11-08 38.62 39.59 38.13 38.45 0.1M
2022-11-07 39.03 39.31 37.85 38.53 0.1M
2022-11-04 37.57 39.22 37.32 39.02 0.1M
2022-11-03 37.95 38.27 36.92 36.93 0.2M
2022-11-02 36.47 39.00 35.64 38.25 0.3M
2022-11-01 42.17 42.35 36.03 37.00 0.6M
2022-10-31 43.16 45.00 42.97 44.48 0.2M
2022-10-28 43.34 43.58 42.36 43.57 0.1M
2022-10-27 42.35 43.79 42.35 43.15 0.1M
2022-10-26 42.43 43.55 42.07 42.35 0.1M
2022-10-25 41.91 42.88 41.91 42.15 0.1M
2022-10-24 42.17 42.48 41.38 42.12 0.1M
2022-10-21 40.04 42.38 40.04 41.96 0.2M
2022-10-20 39.57 40.66 39.27 39.68 0.1M
2022-10-19 40.33 40.76 39.21 39.80 0.1M
2022-10-18 39.99 41.03 39.73 40.80 0.1M
2022-10-17 38.95 39.75 38.95 39.54 0.1M
2022-10-14 39.15 39.27 38.38 38.45 0.1M
2022-10-13 37.80 39.16 37.39 39.08 0.1M
2022-10-12 38.36 38.50 37.83 38.21 0.1M
2022-10-11 38.58 39.18 37.90 38.36 0.1M
2022-10-10 38.27 39.02 38.17 38.82 0.1M
2022-10-07 39.01 39.01 38.02 38.17 0.1M
2022-10-06 39.45 39.69 39.01 39.25 0.1M
2022-10-05 39.02 39.87 38.92 39.49 0.1M
2022-10-04 39.55 39.86 39.27 39.46 0.1M
2022-10-03 38.14 39.53 38.14 39.03 0.1M
2022-09-30 37.52 38.00 37.33 37.60 0.1M
2022-09-29 37.57 37.70 36.34 37.61 0.1M
2022-09-28 37.80 38.36 37.12 37.99 0.1M
2022-09-27 37.75 38.11 36.94 37.43 0.1M
2022-09-26 38.10 38.61 37.15 37.40 0.1M
2022-09-23 38.70 38.73 37.80 38.37 0.1M
2022-09-22 39.03 39.59 38.66 39.08 0.1M
2022-09-21 40.81 40.81 39.07 39.27 0.1M
2022-09-20 40.13 40.84 39.71 40.55 0.1M
2022-09-19 39.76 40.93 39.54 40.70 0.1M
2022-09-16 40.18 40.97 39.10 40.11 0.7M
2022-09-15 40.48 40.96 39.47 40.08 0.1M
2022-09-14 40.79 40.98 40.19 40.59 0.1M
2022-09-13 41.53 41.77 40.55 40.94 0.1M
2022-09-12 42.26 43.00 41.80 42.23 0.1M
2022-09-09 42.37 43.32 42.11 42.30 0.1M
2022-09-08 42.32 42.91 41.24 42.22 0.1M
2022-09-07 41.17 42.72 41.17 42.67 0.1M
2022-09-06 42.18 42.18 39.11 41.05 0.2M
2022-09-02 42.71 43.33 41.89 42.21 0.1M
2022-09-01 42.47 42.74 41.83 42.61 0.1M
2022-08-31 43.24 43.76 42.26 42.54 0.2M
2022-08-30 43.89 44.31 43.02 43.57 0.1M
2022-08-29 44.47 44.75 43.63 43.91 0.1M
2022-08-26 44.19 45.19 43.84 44.82 0.1M
2022-08-25 43.54 44.35 43.50 44.13 0.1M
2022-08-24 44.38 44.76 43.72 43.87 0.1M
2022-08-23 44.86 45.11 44.26 44.38 0.1M
2022-08-22 44.63 44.92 44.19 44.59 0.1M
2022-08-19 45.56 45.66 44.58 44.98 0.1M
2022-08-18 45.95 46.00 45.15 45.70 0.1M
2022-08-17 45.47 46.22 44.74 45.97 0.1M
2022-08-16 43.78 46.48 42.00 45.74 0.2M
2022-08-15 45.58 45.70 44.68 45.21 0.1M
2022-08-12 44.20 45.87 43.87 45.87 0.2M
2022-08-11 43.05 44.19 43.05 43.74 0.2M
2022-08-10 43.18 43.82 42.06 42.61 0.1M
2022-08-09 42.62 43.50 41.96 42.50 0.2M
2022-08-08 44.78 45.00 42.23 42.63 0.3M
2022-08-05 41.90 43.34 41.41 43.22 0.1M
2022-08-04 41.89 43.12 41.03 41.90 0.2M
2022-08-03 40.01 46.34 39.68 41.51 0.6M
2022-08-02 36.22 36.22 34.75 34.80 0.1M
2022-08-01 35.27 36.43 35.22 35.99 0.1M
2022-07-29 36.16 36.31 35.55 35.70 0.1M
2022-07-28 36.24 36.46 35.60 36.29 0.0M
2022-07-27 35.67 36.38 35.40 36.16 0.1M
2022-07-26 35.99 35.99 34.90 35.37 0.1M
2022-07-25 35.50 36.19 35.42 35.85 0.0M
2022-07-22 35.64 35.74 34.71 35.42 0.0M
2022-07-21 35.40 35.75 34.99 35.70 0.1M
2022-07-20 35.71 36.15 35.24 35.91 0.1M
2022-07-19 35.14 36.49 35.14 35.93 0.1M
2022-07-18 36.12 36.35 34.80 34.96 0.1M
2022-07-15 35.26 36.06 34.44 35.59 0.1M
2022-07-14 33.75 34.94 33.35 34.85 0.1M
2022-07-13 33.45 34.56 33.38 34.04 0.1M
2022-07-12 33.70 34.82 33.70 33.97 0.1M
2022-07-11 33.55 33.77 32.85 33.74 0.1M
2022-07-08 33.95 34.46 33.10 33.56 0.1M
2022-07-07 33.32 34.35 33.32 33.68 0.1M
2022-07-06 35.04 35.30 32.91 33.13 0.1M
2022-07-05 34.00 34.47 32.67 34.47 0.1M
2022-07-01 33.34 34.71 33.34 34.50 0.1M
2022-06-30 33.10 33.98 33.10 33.63 0.1M
2022-06-29 33.19 33.72 32.80 33.56 0.1M
2022-06-28 34.13 34.48 33.12 33.14 0.1M
2022-06-27 33.26 34.40 33.03 33.90 0.2M
2022-06-24 33.07 33.86 32.88 33.01 0.1M
2022-06-23 33.29 33.47 32.65 32.80 0.1M
2022-06-22 32.75 33.67 32.75 33.34 0.1M
2022-06-21 32.63 33.95 32.17 33.07 0.1M
2022-06-17 31.83 33.00 31.46 32.48 0.4M
2022-06-16 32.40 32.58 31.17 31.44 0.1M
2022-06-15 32.51 33.14 31.98 32.86 0.1M
2022-06-14 31.70 32.50 31.56 32.39 0.1M
2022-06-13 32.67 33.08 31.69 31.94 0.1M
2022-06-10 34.23 34.52 33.23 33.29 0.1M
2022-06-09 34.37 34.99 34.37 34.73 0.1M
2022-06-08 35.84 35.92 34.52 34.73 0.1M
2022-06-07 34.70 36.17 34.62 36.04 0.1M
2022-06-06 34.84 35.47 34.80 35.09 0.1M
2022-06-03 34.25 34.90 33.81 34.79 0.1M
2022-06-02 34.05 34.34 33.50 34.24 0.1M
2022-06-01 34.70 34.83 33.83 34.18 0.1M
2022-05-31 34.11 34.81 33.89 34.35 0.3M
2022-05-27 33.37 34.43 33.25 34.31 0.1M
2022-05-26 33.08 33.78 32.89 33.33 0.1M
2022-05-25 32.60 33.41 32.50 32.71 0.1M
2022-05-24 32.10 32.67 31.51 32.63 0.1M
2022-05-23 32.87 32.90 32.08 32.17 0.1M
2022-05-20 32.94 32.94 31.85 32.52 0.1M
2022-05-19 33.36 33.78 32.79 32.82 0.1M
2022-05-18 34.16 34.75 33.17 33.55 0.1M
2022-05-17 33.58 34.82 33.58 34.40 0.1M
2022-05-16 32.72 33.33 32.56 33.15 0.1M
2022-05-13 33.33 33.91 32.94 32.97 0.1M
2022-05-12 32.71 33.43 32.23 33.37 0.1M
2022-05-11 32.92 33.65 32.25 32.68 0.1M
2022-05-10 33.13 33.45 32.15 33.15 0.1M
2022-05-09 31.17 33.47 31.17 33.18 0.2M
2022-05-06 31.73 32.30 30.95 31.30 0.2M
2022-05-05 32.70 32.95 31.45 31.94 0.1M
2022-05-04 32.04 32.99 31.90 32.62 0.2M
2022-05-03 31.71 32.43 31.56 32.25 0.2M
2022-05-02 33.21 33.69 31.09 31.43 0.4M
2022-04-29 30.06 33.99 30.01 33.11 0.5M
2022-04-28 26.83 27.84 26.60 27.45 0.1M
2022-04-27 26.63 27.28 26.49 26.69 0.1M
2022-04-26 26.67 26.98 26.15 26.38 0.1M
2022-04-25 27.06 27.06 26.20 26.97 0.1M
2022-04-22 28.07 28.07 27.12 27.36 0.1M
2022-04-21 28.22 28.35 27.75 27.93 0.1M
2022-04-20 27.80 28.53 27.54 28.05 0.2M
2022-04-19 26.70 27.95 26.70 27.48 0.1M
2022-04-18 26.99 27.34 26.48 26.64 0.1M
2022-04-14 27.24 27.75 27.06 27.18 0.0M
2022-04-13 26.01 27.30 25.97 27.30 0.1M
2022-04-12 25.91 26.23 25.64 25.83 0.1M
2022-04-11 25.87 26.64 25.65 25.69 0.1M
2022-04-08 25.87 26.59 25.75 25.78 0.1M
2022-04-07 26.01 26.01 25.07 25.80 0.1M
2022-04-06 26.84 26.89 25.67 25.91 0.1M
2022-04-05 27.76 27.83 27.09 27.14 0.1M
2022-04-04 28.27 28.27 27.35 27.70 0.1M
2022-04-01 28.20 28.64 27.88 28.26 0.1M
2022-03-31 28.67 29.06 27.86 28.03 0.1M
2022-03-30 28.95 29.35 28.81 28.85 0.1M
2022-03-29 28.54 29.26 28.54 28.99 0.1M
2022-03-28 28.75 28.75 27.98 28.25 0.1M
2022-03-25 29.00 29.37 28.58 28.75 0.1M
2022-03-24 29.20 29.35 28.95 29.00 0.1M
2022-03-23 29.62 29.68 29.12 29.20 0.1M
2022-03-22 30.26 30.32 29.41 29.59 0.1M
2022-03-21 30.41 30.79 29.89 30.07 0.1M
2022-03-18 30.14 30.67 29.84 30.41 0.2M
2022-03-17 29.12 30.19 29.11 30.14 0.1M
2022-03-16 29.27 29.40 28.41 29.12 0.1M
2022-03-15 29.59 29.72 28.91 29.13 0.1M
2022-03-14 29.30 29.71 28.78 29.41 0.0M
2022-03-11 29.10 29.48 28.74 29.25 0.1M
2022-03-10 28.59 29.50 28.41 28.99 0.1M
2022-03-09 28.88 29.24 28.45 29.10 0.1M
2022-03-08 28.18 28.98 27.84 28.45 0.1M
2022-03-07 29.05 29.30 28.15 28.40 0.1M
2022-03-04 28.70 29.53 28.65 29.43 0.1M
2022-03-03 28.62 29.18 28.27 29.14 0.1M
2022-03-02 28.10 28.84 28.00 28.62 0.1M
2022-03-01 28.76 29.18 27.67 27.99 0.1M
2022-02-28 28.74 29.07 28.38 28.83 0.1M
2022-02-25 28.95 29.47 28.73 28.92 0.1M
2022-02-24 28.26 29.05 27.79 28.87 0.1M
2022-02-23 30.21 30.35 28.61 28.91 0.1M
2022-02-22 29.67 30.92 29.67 29.96 0.1M
2022-02-18 29.07 30.10 28.90 29.71 0.2M
2022-02-17 27.53 29.31 27.49 29.08 0.2M
2022-02-16 29.01 29.81 25.51 28.00 0.7M
2022-02-15 32.29 33.69 32.29 33.17 0.1M
2022-02-14 31.77 32.33 31.51 32.08 0.1M
2022-02-11 31.38 31.80 31.18 31.61 0.1M
2022-02-10 31.30 32.38 30.98 31.21 0.1M
2022-02-09 32.15 32.58 31.53 31.65 0.1M
2022-02-08 30.77 32.03 30.72 31.96 0.1M
2022-02-07 30.96 31.31 30.52 30.62 0.1M
2022-02-04 30.82 31.46 30.31 31.19 0.1M
2022-02-03 31.02 31.99 31.00 31.20 0.1M
2022-02-02 31.95 32.03 31.28 31.46 0.1M
2022-02-01 31.97 32.39 31.58 31.98 0.1M
2022-01-31 31.53 31.70 30.33 31.62 0.1M
2022-01-28 30.89 31.67 30.05 31.60 0.1M
2022-01-27 31.20 31.91 30.89 30.97 0.1M
2022-01-26 33.01 33.27 30.78 31.24 0.1M
2022-01-25 32.25 33.19 31.49 32.76 0.1M
2022-01-24 32.38 32.88 31.47 32.73 0.1M
2022-01-21 33.84 34.51 32.40 32.48 0.1M
2022-01-20 34.69 35.48 33.87 33.97 0.1M
2022-01-19 35.19 35.75 34.70 34.74 0.1M
2022-01-18 36.26 36.26 34.61 35.28 0.1M
2022-01-14 36.52 37.14 36.44 36.62 0.1M
2022-01-13 36.98 37.56 36.59 36.77 0.0M
2022-01-12 36.02 36.89 35.89 36.66 0.1M
2022-01-11 36.88 36.88 36.11 36.13 0.1M
2022-01-10 36.57 37.27 36.22 37.03 0.1M
2022-01-07 37.60 37.86 36.83 36.86 0.1M
2022-01-06 38.24 38.88 37.51 37.61 0.1M
2022-01-05 37.66 38.78 37.66 38.17 0.1M
2022-01-04 37.26 38.07 37.15 37.76 0.1M
2022-01-03 37.13 37.58 36.53 37.02 0.1M