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
2023-12-29 36.37 36.42 36.10 36.12 0.1M
2023-12-28 36.08 36.55 36.08 36.20 0.1M
2023-12-27 36.75 36.76 36.18 36.22 0.1M
2023-12-26 36.92 36.92 36.61 36.70 0.1M
2023-12-22 36.87 37.26 36.63 36.76 0.1M
2023-12-21 37.30 37.30 36.70 36.83 0.1M
2023-12-20 36.79 37.60 36.53 36.92 0.1M
2023-12-19 36.28 36.96 36.00 36.84 0.1M
2023-12-18 35.97 36.51 35.50 36.07 0.1M
2023-12-15 36.00 36.36 35.50 35.63 0.4M
2023-12-14 36.47 36.61 35.95 36.01 0.1M
2023-12-13 34.98 36.00 34.57 35.84 0.1M
2023-12-12 35.61 35.61 34.99 35.06 0.1M
2023-12-11 35.87 35.92 35.51 35.71 0.1M
2023-12-08 36.00 36.34 35.74 35.84 0.1M
2023-12-07 35.50 36.05 35.30 36.00 0.2M
2023-12-06 36.14 36.37 35.42 35.50 0.1M
2023-12-05 36.49 36.59 36.07 36.12 0.1M
2023-12-04 36.55 37.16 36.48 36.69 0.1M
2023-12-01 35.15 36.85 35.08 36.72 0.2M
2023-11-30 34.94 35.90 34.87 35.07 0.2M
2023-11-29 35.38 35.76 34.82 34.92 0.1M
2023-11-28 35.47 35.47 35.07 35.20 0.1M
2023-11-27 35.38 35.55 35.25 35.29 0.1M
2023-11-24 35.54 35.97 35.51 35.64 0.0M
2023-11-22 35.73 36.14 35.50 35.77 0.1M
2023-11-21 35.80 35.80 35.45 35.69 0.1M
2023-11-20 35.52 35.95 35.40 35.68 0.1M
2023-11-17 36.35 36.35 35.67 35.70 0.1M
2023-11-16 36.99 37.04 35.97 36.01 0.1M
2023-11-15 35.61 37.00 35.61 36.83 0.2M
2023-11-14 35.28 36.06 34.83 35.79 0.1M
2023-11-13 35.22 35.22 34.30 34.35 0.1M
2023-11-10 35.72 35.96 35.20 35.23 0.1M
2023-11-09 35.99 36.52 35.66 35.92 0.1M
2023-11-08 36.08 36.27 35.58 35.64 0.2M
2023-11-07 36.29 36.57 36.18 36.29 0.1M
2023-11-06 35.50 36.47 35.50 36.30 0.1M
2023-11-03 36.07 36.65 35.54 35.58 0.1M
2023-11-02 34.97 35.60 34.62 35.55 0.1M
2023-11-01 33.75 35.17 33.57 34.53 0.1M
2023-10-31 32.10 34.69 31.38 33.81 0.2M
2023-10-30 34.79 35.22 34.62 35.00 0.1M
2023-10-27 34.08 34.55 33.85 34.52 0.1M
2023-10-26 34.23 34.85 34.06 34.11 0.2M
2023-10-25 33.74 34.46 33.74 33.96 0.1M
2023-10-24 34.71 34.71 33.16 34.08 0.1M
2023-10-23 36.12 36.12 34.70 34.80 0.1M
2023-10-20 36.55 36.82 36.19 36.30 0.1M
2023-10-19 36.81 37.04 36.29 36.40 0.1M
2023-10-18 37.41 37.59 36.96 37.00 0.1M
2023-10-17 37.77 37.87 37.51 37.65 0.1M
2023-10-16 36.76 37.70 36.74 37.61 0.1M
2023-10-13 36.77 36.77 36.02 36.45 0.0M
2023-10-12 36.92 36.92 35.88 36.44 0.1M
2023-10-11 36.75 36.96 36.55 36.93 0.0M
2023-10-10 37.33 37.49 36.62 36.64 0.1M
2023-10-09 36.75 37.25 36.62 37.17 0.1M
2023-10-06 36.70 37.09 36.04 36.79 0.1M
2023-10-05 36.14 36.74 36.14 36.66 0.1M
2023-10-04 36.11 36.55 35.78 36.40 0.0M
2023-10-03 36.33 36.47 35.91 36.23 0.1M
2023-10-02 36.36 36.65 36.08 36.20 0.1M
2023-09-29 36.78 36.78 35.94 36.25 0.1M
2023-09-28 36.25 36.96 36.25 36.45 0.1M
2023-09-27 35.88 36.44 35.75 36.25 0.1M
2023-09-26 35.89 35.89 35.30 35.52 0.1M
2023-09-25 35.67 36.18 35.50 36.00 0.0M
2023-09-22 36.28 36.57 35.78 35.78 0.1M
2023-09-21 35.98 36.68 35.96 36.28 0.1M
2023-09-20 36.09 36.63 36.09 36.27 0.1M
2023-09-19 35.92 36.11 35.67 35.86 0.0M
2023-09-18 35.32 36.14 35.32 36.00 0.1M
2023-09-15 35.48 35.59 34.96 35.14 0.3M
2023-09-14 34.92 35.49 34.92 35.45 0.1M
2023-09-13 35.03 35.06 34.50 34.77 0.1M
2023-09-12 35.49 35.52 34.88 35.03 0.1M
2023-09-11 35.31 35.72 35.25 35.26 0.1M
2023-09-08 35.02 35.42 34.73 35.31 0.1M
2023-09-07 35.44 35.71 34.91 35.01 0.1M
2023-09-06 35.84 36.10 34.95 35.36 0.1M
2023-09-05 37.60 37.86 35.50 35.66 0.1M
2023-09-01 38.42 38.80 37.90 37.94 0.1M
2023-08-31 37.89 38.69 37.73 38.29 0.1M
2023-08-30 36.97 37.98 36.77 37.92 0.1M
2023-08-29 36.87 37.08 36.50 36.91 0.0M
2023-08-28 36.92 37.36 36.64 36.77 0.1M
2023-08-25 36.23 37.06 36.23 36.83 0.1M
2023-08-24 36.25 36.54 35.88 35.90 0.1M
2023-08-23 36.27 36.71 36.09 36.46 0.1M
2023-08-22 36.39 36.62 35.97 36.38 0.1M
2023-08-21 36.33 36.71 35.68 36.58 0.1M
2023-08-18 35.75 36.82 35.75 36.51 0.2M
2023-08-17 35.22 36.13 35.22 36.03 0.1M
2023-08-16 35.42 36.10 35.18 35.18 0.1M
2023-08-15 34.81 35.46 34.62 35.32 0.1M
2023-08-14 34.53 35.17 33.95 34.86 0.1M
2023-08-11 34.63 35.18 34.24 34.67 0.1M
2023-08-10 34.44 34.78 34.24 34.65 0.1M
2023-08-09 35.50 35.61 34.18 34.33 0.1M
2023-08-08 34.63 35.81 34.17 35.73 0.1M
2023-08-07 35.61 35.87 35.04 35.09 0.1M
2023-08-04 36.02 36.21 35.11 35.73 0.1M
2023-08-03 36.04 37.40 35.58 36.18 0.2M
2023-08-02 35.00 38.01 34.79 36.99 0.4M
2023-08-01 32.25 32.60 31.77 31.89 0.1M
2023-07-31 32.17 32.57 32.15 32.23 0.1M
2023-07-28 32.76 33.06 32.14 32.17 0.1M
2023-07-27 32.74 32.90 32.50 32.73 0.1M
2023-07-26 32.90 33.40 32.55 32.61 0.1M
2023-07-25 32.61 33.28 32.61 33.07 0.1M
2023-07-24 32.31 32.91 32.11 32.86 0.1M
2023-07-21 32.82 32.82 32.34 32.42 0.1M
2023-07-20 32.67 32.77 32.21 32.76 0.1M
2023-07-19 32.39 32.62 32.23 32.57 0.1M
2023-07-18 32.07 32.75 32.01 32.41 0.1M
2023-07-17 31.63 32.35 31.57 32.07 0.1M
2023-07-14 31.70 31.91 31.08 31.82 0.1M
2023-07-13 32.93 32.96 31.70 31.76 0.1M
2023-07-12 32.57 32.95 32.44 32.81 0.1M
2023-07-11 32.65 32.76 32.11 32.16 0.1M
2023-07-10 32.62 33.48 32.34 32.57 0.1M
2023-07-07 31.88 33.11 31.78 32.69 0.2M
2023-07-06 31.37 31.85 30.95 31.78 0.1M
2023-07-05 31.28 31.91 30.56 31.62 0.3M
2023-07-03 31.46 31.83 31.33 31.41 0.1M
2023-06-30 30.97 31.41 30.79 31.32 0.2M
2023-06-29 30.43 31.03 30.39 30.67 0.1M
2023-06-28 30.41 30.54 29.82 30.33 0.2M
2023-06-27 29.91 30.85 29.80 30.51 0.2M
2023-06-26 29.46 30.23 29.46 30.11 0.2M
2023-06-23 29.89 30.18 29.22 29.40 0.2M
2023-06-22 30.38 30.38 29.81 30.14 0.1M
2023-06-21 30.53 30.87 30.26 30.45 0.1M
2023-06-20 31.15 31.19 30.67 30.79 0.1M
2023-06-16 31.48 31.49 30.78 31.26 0.7M
2023-06-15 30.84 31.48 30.54 31.41 0.1M
2023-06-14 32.45 32.79 30.78 30.85 0.2M
2023-06-13 32.31 32.79 32.23 32.43 0.1M
2023-06-12 32.85 33.04 32.35 32.37 0.2M
2023-06-09 32.89 33.16 32.22 32.76 0.1M
2023-06-08 32.27 33.16 32.14 33.07 0.2M
2023-06-07 31.73 32.72 31.73 32.49 0.1M
2023-06-06 30.62 31.96 30.62 31.58 0.1M
2023-06-05 31.18 31.18 30.21 30.59 0.1M
2023-06-02 30.12 31.47 30.03 31.35 0.1M
2023-06-01 30.40 30.62 29.67 29.75 0.1M
2023-05-31 31.08 31.14 29.96 30.39 0.1M
2023-05-30 31.45 31.54 30.50 31.08 0.1M
2023-05-26 31.77 31.99 31.30 31.38 0.1M
2023-05-25 32.20 32.42 31.72 31.87 0.1M
2023-05-24 32.82 32.82 32.38 32.42 0.1M
2023-05-23 32.40 33.36 32.19 32.89 0.1M
2023-05-22 32.74 32.76 32.18 32.32 0.1M
2023-05-19 32.91 33.50 32.41 32.61 0.1M
2023-05-18 32.16 32.74 31.92 32.63 0.1M
2023-05-17 31.25 32.39 31.24 32.33 0.1M
2023-05-16 31.43 31.44 31.12 31.15 0.1M
2023-05-15 31.51 31.87 31.46 31.69 0.1M
2023-05-12 32.07 32.44 31.22 31.45 0.1M
2023-05-11 31.94 32.04 31.67 31.95 0.1M
2023-05-10 32.10 32.26 31.53 32.16 0.1M
2023-05-09 32.57 32.59 31.74 31.88 0.1M
2023-05-08 32.59 32.83 32.14 32.73 0.2M
2023-05-05 32.15 32.45 31.93 32.13 0.1M
2023-05-04 30.69 31.94 29.92 31.72 0.3M
2023-05-03 35.02 35.95 29.93 30.79 0.6M
2023-05-02 36.20 36.43 35.80 36.29 0.1M
2023-05-01 36.08 36.83 36.08 36.61 0.1M
2023-04-28 35.07 36.45 35.07 36.10 0.1M
2023-04-27 35.40 35.57 35.07 35.17 0.1M
2023-04-26 35.23 35.75 35.07 35.44 0.1M
2023-04-25 35.86 36.36 35.07 35.60 0.1M
2023-04-24 33.49 37.29 33.47 36.41 0.3M
2023-04-21 32.85 33.10 32.09 32.67 0.1M
2023-04-20 32.66 32.98 32.49 32.96 0.1M
2023-04-19 32.68 33.02 32.42 32.87 0.1M
2023-04-18 32.92 33.05 32.23 32.70 0.1M
2023-04-17 32.88 33.01 32.40 32.99 0.1M
2023-04-14 33.03 33.34 32.73 32.87 0.1M
2023-04-13 32.43 33.03 32.21 32.96 0.1M
2023-04-12 33.17 33.17 32.33 32.40 0.1M
2023-04-11 33.17 33.47 32.83 32.89 0.1M
2023-04-10 32.57 33.35 32.57 32.86 0.1M
2023-04-06 31.71 32.83 31.54 32.56 0.1M
2023-04-05 31.56 31.84 31.22 31.58 0.1M
2023-04-04 33.34 33.34 31.65 31.87 0.1M
2023-04-03 33.49 33.81 32.66 33.47 0.1M
2023-03-31 33.33 33.58 32.97 33.42 0.2M
2023-03-30 33.67 33.78 32.90 33.22 0.1M
2023-03-29 33.53 33.67 33.14 33.52 0.1M
2023-03-28 33.36 33.93 33.16 33.27 0.1M
2023-03-27 33.09 33.65 32.91 33.52 0.1M
2023-03-24 32.37 33.08 32.18 32.73 0.1M
2023-03-23 33.53 33.82 32.50 32.62 0.1M
2023-03-22 33.80 34.23 33.45 33.50 0.1M
2023-03-21 33.78 34.32 33.66 33.76 0.1M
2023-03-20 32.86 33.80 32.86 33.24 0.1M
2023-03-17 32.69 33.02 31.32 32.46 0.4M
2023-03-16 32.61 33.31 32.14 33.11 0.1M
2023-03-15 34.31 34.31 32.43 33.01 0.2M
2023-03-14 34.67 35.82 34.67 35.27 0.2M
2023-03-13 34.66 34.94 32.81 34.03 0.2M
2023-03-10 36.48 36.56 35.17 35.40 0.1M
2023-03-09 36.92 36.96 36.36 36.71 0.1M
2023-03-08 36.91 37.02 36.27 36.88 0.1M
2023-03-07 37.15 37.15 36.43 36.92 0.1M
2023-03-06 38.90 38.90 36.77 37.24 0.3M
2023-03-03 38.75 39.40 38.55 38.91 0.1M
2023-03-02 38.53 38.62 38.01 38.55 0.1M
2023-03-01 38.42 38.86 38.32 38.83 0.2M
2023-02-28 38.16 38.62 38.16 38.59 0.2M
2023-02-27 37.97 38.31 37.93 38.23 0.1M
2023-02-24 37.56 37.84 37.01 37.83 0.2M
2023-02-23 37.40 38.07 37.01 38.03 0.1M
2023-02-22 35.66 37.42 35.66 37.34 0.2M
2023-02-21 36.46 36.46 35.37 35.52 0.2M
2023-02-17 37.36 37.50 36.52 36.73 0.2M
2023-02-16 36.57 37.52 36.48 37.30 0.2M
2023-02-15 35.20 37.24 32.02 37.03 0.6M
2023-02-14 36.96 37.49 36.77 36.77 0.2M
2023-02-13 36.99 37.55 36.34 37.10 0.1M
2023-02-10 36.43 37.37 36.04 36.72 0.1M
2023-02-09 37.85 38.00 36.26 36.44 0.1M
2023-02-08 38.18 38.18 37.15 37.61 0.1M
2023-02-07 39.18 39.34 37.99 38.31 0.1M
2023-02-06 39.50 39.76 39.09 39.36 0.1M
2023-02-03 38.90 40.08 38.74 39.70 0.1M
2023-02-02 38.74 39.03 38.50 38.98 0.1M
2023-02-01 38.48 39.25 38.03 38.75 0.1M
2023-01-31 37.57 38.93 37.57 38.61 0.1M
2023-01-30 36.83 37.79 36.83 37.28 0.1M
2023-01-27 36.79 37.47 36.66 36.98 0.1M
2023-01-26 36.74 37.25 36.23 36.79 0.1M
2023-01-25 34.76 36.66 34.65 36.56 0.1M
2023-01-24 34.51 35.03 34.46 34.76 0.1M
2023-01-23 34.53 35.03 34.15 34.43 0.1M
2023-01-20 35.88 36.02 34.27 34.60 0.1M
2023-01-19 35.27 35.91 34.86 35.63 0.1M
2023-01-18 35.56 35.62 35.11 35.31 0.0M
2023-01-17 36.31 36.43 35.18 35.35 0.1M
2023-01-13 35.51 36.57 35.51 36.56 0.1M
2023-01-12 35.40 36.13 35.27 35.92 0.1M
2023-01-11 34.77 35.34 34.50 35.24 0.1M
2023-01-10 36.29 36.31 34.50 34.81 0.1M
2023-01-09 37.33 37.76 36.53 36.62 0.1M
2023-01-06 37.06 37.80 36.82 37.19 0.1M
2023-01-05 36.86 37.35 36.39 36.91 0.0M
2023-01-04 37.03 37.66 36.62 37.05 0.1M
2023-01-03 37.60 37.62 36.24 36.86 0.1M