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
2024-12-31 29.61 30.21 29.33 29.77 0.4M
2024-12-30 30.36 30.57 29.24 29.35 0.2M
2024-12-27 31.20 31.53 30.00 30.37 0.4M
2024-12-26 32.28 32.39 31.59 31.96 0.3M
2024-12-24 30.55 32.84 30.40 32.66 0.5M
2024-12-23 30.27 30.90 29.25 30.29 0.6M
2024-12-20 30.00 31.31 28.27 30.26 3.5M
2024-12-19 24.60 25.45 24.15 24.71 0.6M
2024-12-18 25.37 25.96 24.20 24.53 0.6M
2024-12-17 25.21 26.00 24.89 25.28 0.3M
2024-12-16 24.60 25.65 24.08 25.60 0.3M
2024-12-13 25.06 25.06 23.97 24.63 0.4M
2024-12-12 25.39 26.16 24.86 25.06 0.4M
2024-12-11 27.08 27.08 25.87 25.90 0.4M
2024-12-10 26.97 27.99 26.29 27.13 0.3M
2024-12-09 27.00 28.04 26.78 27.02 0.3M
2024-12-06 27.38 27.38 26.58 26.84 0.2M
2024-12-05 27.12 27.49 26.40 27.02 0.3M
2024-12-04 26.88 27.73 26.60 27.17 0.3M
2024-12-03 26.98 27.45 26.61 26.94 0.3M
2024-12-02 27.10 27.83 26.91 27.16 0.2M
2024-11-29 27.40 27.59 27.07 27.12 0.1M
2024-11-27 27.36 28.28 27.02 27.39 0.2M
2024-11-26 27.31 27.52 26.66 27.03 0.3M
2024-11-25 27.05 28.08 27.03 27.62 0.3M
2024-11-22 26.46 27.16 26.23 26.79 0.2M
2024-11-21 26.09 27.18 26.01 26.71 0.3M
2024-11-20 24.84 26.05 24.63 26.03 0.3M
2024-11-19 24.47 25.09 24.25 24.96 0.3M
2024-11-18 24.91 24.91 24.17 24.81 0.4M
2024-11-15 25.42 25.42 24.49 24.94 0.5M
2024-11-14 25.81 25.97 25.10 25.38 0.3M
2024-11-13 26.42 26.42 25.53 25.76 0.3M
2024-11-12 26.88 26.93 26.00 26.46 0.3M
2024-11-11 27.48 27.98 26.83 27.01 0.4M
2024-11-08 28.07 28.33 26.79 27.12 0.5M
2024-11-07 28.86 29.34 27.98 28.22 0.5M
2024-11-06 29.52 30.04 28.06 29.04 0.7M
2024-11-05 27.40 29.24 27.07 28.02 1.2M
2024-11-04 26.03 27.18 24.82 25.22 0.9M
2024-11-01 25.48 28.23 25.39 25.88 4.1M
2024-10-31 26.10 26.10 24.51 25.19 0.7M
2024-10-30 25.65 26.48 25.55 26.10 0.9M
2024-10-29 26.55 26.80 26.31 26.53 0.3M
2024-10-28 27.18 28.06 26.81 26.85 0.2M
2024-10-25 27.71 28.00 27.17 27.18 0.1M
2024-10-24 27.42 27.77 27.18 27.54 0.2M
2024-10-23 27.61 27.75 26.88 27.33 0.2M
2024-10-22 28.17 28.42 27.71 27.75 0.2M
2024-10-21 28.66 28.85 28.06 28.18 0.2M
2024-10-18 28.87 29.53 28.01 28.84 0.3M
2024-10-17 27.87 28.04 27.14 27.83 0.3M
2024-10-16 28.51 28.93 27.91 27.99 0.2M
2024-10-15 28.06 29.13 27.76 28.22 0.3M
2024-10-14 27.89 28.38 27.65 28.12 0.2M
2024-10-11 27.25 27.95 27.17 27.76 0.2M
2024-10-10 26.76 27.16 26.43 27.12 0.2M
2024-10-09 26.83 27.22 26.50 26.85 0.2M
2024-10-08 26.18 27.17 25.85 26.95 0.3M
2024-10-07 26.25 26.27 25.50 26.18 0.2M
2024-10-04 26.05 26.56 25.82 26.35 0.3M
2024-10-03 26.73 27.07 25.65 25.68 0.3M
2024-10-02 27.82 28.04 26.62 26.73 0.3M
2024-10-01 28.54 28.84 27.84 27.90 0.3M
2024-09-30 28.27 28.79 27.99 28.54 0.5M
2024-09-27 29.11 29.62 28.17 28.52 0.2M
2024-09-26 28.64 29.17 28.39 28.63 0.2M
2024-09-25 29.88 29.88 28.25 28.40 0.4M
2024-09-24 29.65 30.49 29.54 29.80 0.3M
2024-09-23 30.31 30.50 28.90 29.49 0.5M
2024-09-20 29.50 31.15 29.39 30.67 1.5M
2024-09-19 30.38 30.79 29.29 29.76 0.3M
2024-09-18 29.60 30.78 29.42 29.71 0.2M
2024-09-17 29.94 30.50 29.38 29.50 0.2M
2024-09-16 29.67 30.33 29.31 29.78 0.2M
2024-09-13 29.16 30.13 28.99 29.50 0.2M
2024-09-12 28.12 29.64 27.69 28.81 0.4M
2024-09-11 28.92 29.13 27.82 27.99 0.3M
2024-09-10 30.10 30.10 28.88 29.08 0.3M
2024-09-09 30.58 31.14 30.22 30.22 0.3M
2024-09-06 30.30 31.47 30.00 30.56 0.3M
2024-09-05 31.02 31.13 29.39 30.33 0.4M
2024-09-04 32.56 32.76 31.05 31.06 0.2M
2024-09-03 33.26 33.79 32.61 32.79 0.2M
2024-08-30 33.68 33.71 33.08 33.27 0.2M
2024-08-29 33.08 34.05 32.88 33.60 0.1M
2024-08-28 32.81 33.14 32.21 32.75 0.3M
2024-08-27 33.49 33.60 33.00 33.01 0.1M
2024-08-26 34.59 35.03 33.37 33.50 0.2M
2024-08-23 33.19 35.38 33.19 34.36 0.3M
2024-08-22 32.64 33.43 32.42 33.24 0.3M
2024-08-21 32.14 32.60 31.42 32.52 0.3M
2024-08-20 31.83 32.00 31.01 31.85 0.3M
2024-08-19 32.97 33.15 31.30 31.92 0.4M
2024-08-16 32.00 33.54 31.95 32.98 0.5M
2024-08-15 31.06 32.69 30.94 32.09 0.3M
2024-08-14 31.33 31.79 30.15 30.51 0.6M
2024-08-13 32.20 32.22 30.30 31.14 0.7M
2024-08-12 32.40 33.81 31.88 32.20 0.6M
2024-08-09 34.93 34.93 32.17 32.60 0.5M
2024-08-08 38.68 38.68 34.77 35.21 0.5M
2024-08-07 45.56 48.56 37.51 38.16 0.6M
2024-08-06 49.78 49.92 47.99 48.25 0.2M
2024-08-05 50.49 50.51 48.90 49.78 0.2M
2024-08-02 52.34 53.12 51.66 52.40 0.2M
2024-08-01 55.61 55.74 53.57 53.80 0.2M
2024-07-31 55.36 56.73 54.00 55.47 0.2M
2024-07-30 55.99 56.72 55.51 55.52 0.1M
2024-07-29 56.01 56.41 55.03 55.88 0.2M
2024-07-26 55.50 56.40 55.01 56.09 0.1M
2024-07-25 55.91 57.13 54.94 54.95 0.2M
2024-07-24 54.64 56.28 54.40 55.91 0.1M
2024-07-23 54.28 55.48 52.59 55.15 0.2M
2024-07-22 55.00 55.51 51.95 55.35 0.4M
2024-07-19 48.89 49.24 48.51 48.92 0.1M
2024-07-18 48.74 49.57 48.40 48.90 0.1M
2024-07-17 47.90 49.53 47.90 49.09 0.1M
2024-07-16 47.05 48.60 46.74 48.05 0.2M
2024-07-15 46.97 48.07 46.64 46.71 0.1M
2024-07-12 47.44 47.44 46.52 46.73 0.1M
2024-07-11 46.98 47.64 46.66 47.07 0.1M
2024-07-10 45.89 46.46 45.78 46.23 0.1M
2024-07-09 46.45 46.45 45.66 45.94 0.1M
2024-07-08 46.17 47.17 46.10 46.41 0.1M
2024-07-05 46.75 47.17 45.59 45.82 0.1M
2024-07-03 47.22 47.59 46.87 47.13 0.1M
2024-07-02 46.56 46.87 46.06 46.81 0.1M
2024-07-01 48.79 48.89 46.01 46.39 0.2M
2024-06-28 49.62 49.94 47.84 48.47 0.2M
2024-06-27 49.63 49.87 48.87 49.25 0.1M
2024-06-26 49.29 49.78 48.60 49.63 0.1M
2024-06-25 49.60 49.60 48.86 49.29 0.1M
2024-06-24 49.74 50.33 49.12 49.52 0.2M
2024-06-21 49.57 50.16 48.95 49.53 0.8M
2024-06-20 50.86 51.33 49.78 49.83 0.1M
2024-06-18 51.34 51.42 50.45 51.00 0.1M
2024-06-17 50.44 51.80 49.64 51.15 0.3M
2024-06-14 50.86 51.27 50.45 50.73 0.1M
2024-06-13 52.13 52.17 51.17 51.52 0.1M
2024-06-12 53.14 53.61 51.90 51.90 0.1M
2024-06-11 50.23 51.97 49.77 51.78 0.2M
2024-06-10 50.10 50.78 49.27 50.76 0.1M
2024-06-07 50.84 51.24 50.26 50.27 0.1M
2024-06-06 52.07 52.29 50.91 51.24 0.1M
2024-06-05 51.90 52.95 51.06 52.28 0.2M
2024-06-04 52.66 52.81 51.39 51.78 0.1M
2024-06-03 53.58 53.77 52.52 52.83 0.1M
2024-05-31 52.43 53.43 52.43 53.14 0.1M
2024-05-30 52.59 53.12 52.01 52.43 0.1M
2024-05-29 51.79 53.74 51.75 52.41 0.2M
2024-05-28 52.35 52.57 51.76 51.99 0.2M
2024-05-24 52.02 52.36 51.56 52.32 0.1M
2024-05-23 51.90 52.07 51.25 51.99 0.1M
2024-05-22 51.03 52.14 50.92 51.91 0.1M
2024-05-21 49.92 51.51 49.92 51.33 0.1M
2024-05-20 51.47 52.09 49.95 49.97 0.2M
2024-05-17 51.66 51.72 50.64 51.47 0.1M
2024-05-16 51.15 51.66 50.30 51.66 0.1M
2024-05-15 49.82 51.38 49.82 51.15 0.1M
2024-05-14 50.50 50.85 49.57 49.82 0.2M
2024-05-13 48.67 50.55 48.67 50.25 0.2M
2024-05-10 49.02 49.20 47.60 48.19 0.1M
2024-05-09 48.74 49.44 48.12 49.27 0.1M
2024-05-08 47.37 48.90 47.10 48.69 0.1M
2024-05-07 47.75 48.50 47.30 47.53 0.2M
2024-05-06 45.25 48.00 45.25 47.84 0.2M
2024-05-03 44.98 46.09 44.67 45.22 0.2M
2024-05-02 44.66 45.15 44.44 44.86 0.1M
2024-05-01 44.84 45.95 44.18 44.48 0.2M
2024-04-30 41.72 47.98 41.72 45.04 0.4M
2024-04-29 40.40 40.79 40.34 40.69 0.2M
2024-04-26 40.00 40.39 39.88 40.23 0.1M
2024-04-25 40.17 40.32 39.65 39.95 0.1M
2024-04-24 39.86 40.85 39.71 40.67 0.1M
2024-04-23 39.54 40.72 39.54 40.23 0.2M
2024-04-22 40.12 40.88 39.57 39.94 0.2M
2024-04-19 39.25 40.14 39.04 40.03 0.1M
2024-04-18 39.36 39.70 38.99 39.35 0.1M
2024-04-17 39.77 39.85 39.05 39.22 0.1M
2024-04-16 39.82 40.28 39.10 39.56 0.1M
2024-04-15 40.10 40.22 39.44 40.00 0.1M
2024-04-12 40.41 40.41 39.76 40.12 0.1M
2024-04-11 40.68 41.00 40.12 40.63 0.1M
2024-04-10 40.71 40.71 39.89 40.60 0.1M
2024-04-09 41.74 41.80 41.05 41.17 0.1M
2024-04-08 41.99 41.99 41.24 41.41 0.1M
2024-04-05 42.24 42.32 41.71 41.74 0.1M
2024-04-04 42.91 42.91 42.17 42.18 0.1M
2024-04-03 42.53 43.10 42.37 42.57 0.1M
2024-04-02 43.47 43.50 42.30 42.75 0.2M
2024-04-01 43.75 43.79 43.13 43.61 0.1M
2024-03-28 43.96 44.21 43.40 43.73 0.1M
2024-03-27 42.98 44.03 42.91 43.94 0.2M
2024-03-26 42.17 43.00 42.17 42.81 0.2M
2024-03-25 42.03 42.41 41.78 42.23 0.1M
2024-03-22 42.39 42.68 41.77 41.95 0.2M
2024-03-21 41.60 42.48 41.55 42.35 0.2M
2024-03-20 41.09 41.83 40.85 41.56 0.2M
2024-03-19 39.74 41.58 39.67 41.17 0.2M
2024-03-18 40.79 41.44 39.68 39.68 0.3M
2024-03-15 40.60 42.14 40.44 40.98 2.4M
2024-03-14 41.30 41.30 40.10 40.76 0.4M
2024-03-13 40.27 41.58 40.27 41.57 0.2M
2024-03-12 40.83 40.83 40.16 40.27 0.2M
2024-03-11 40.05 41.23 39.72 40.90 0.2M
2024-03-08 39.06 40.62 38.83 40.17 0.3M
2024-03-07 39.07 39.25 38.61 38.97 0.2M
2024-03-06 39.07 39.12 38.21 38.93 0.3M
2024-03-05 38.87 39.19 38.71 38.95 0.2M
2024-03-04 38.48 40.44 38.48 39.16 0.2M
2024-03-01 39.18 39.32 38.36 38.53 0.2M
2024-02-29 38.61 39.52 38.08 39.29 0.2M
2024-02-28 40.12 40.19 38.49 38.61 0.3M
2024-02-27 38.19 40.98 38.19 40.47 0.3M
2024-02-26 37.40 37.99 37.22 37.98 0.2M
2024-02-23 38.82 38.82 36.83 37.41 0.3M
2024-02-22 36.17 39.10 35.48 38.93 0.4M
2024-02-21 33.91 37.00 32.68 36.00 0.2M
2024-02-20 34.49 34.99 34.42 34.77 0.1M
2024-02-16 34.29 34.99 34.09 34.80 0.1M
2024-02-15 33.71 34.57 33.71 34.45 0.1M
2024-02-14 33.23 33.56 32.83 33.54 0.1M
2024-02-13 33.66 33.74 32.68 32.97 0.1M
2024-02-12 33.78 34.69 33.62 34.24 0.1M
2024-02-09 33.31 33.85 32.94 33.84 0.1M
2024-02-08 32.65 33.33 32.43 33.33 0.1M
2024-02-07 32.57 32.68 32.16 32.68 0.1M
2024-02-06 32.38 32.80 32.24 32.46 0.1M
2024-02-05 32.66 32.85 31.93 32.35 0.1M
2024-02-02 32.78 33.01 32.22 32.86 0.1M
2024-02-01 33.21 33.27 32.93 33.07 0.1M
2024-01-31 34.00 34.00 32.93 32.97 0.1M
2024-01-30 33.12 34.00 32.76 34.00 0.2M
2024-01-29 33.91 33.91 33.25 33.27 0.1M
2024-01-26 33.79 33.95 33.60 33.82 0.1M
2024-01-25 34.23 34.36 33.48 33.69 0.1M
2024-01-24 34.09 34.17 33.85 33.97 0.1M
2024-01-23 34.15 34.37 33.79 33.81 0.1M
2024-01-22 34.14 34.41 34.00 34.14 0.2M
2024-01-19 34.13 34.29 33.68 34.10 0.1M
2024-01-18 34.23 34.23 33.76 34.13 0.1M
2024-01-17 33.27 34.23 33.04 34.23 0.1M
2024-01-16 34.51 34.51 33.52 33.59 0.2M
2024-01-12 35.20 35.25 34.57 34.67 0.1M
2024-01-11 35.25 35.27 34.47 34.96 0.1M
2024-01-10 35.66 35.80 35.27 35.37 0.1M
2024-01-09 36.14 36.14 35.28 35.66 0.2M
2024-01-08 36.15 36.19 35.59 36.15 0.2M
2024-01-05 35.57 36.45 35.56 36.00 0.2M
2024-01-04 36.15 36.37 35.71 35.75 0.1M
2024-01-03 36.57 37.01 36.21 36.35 0.1M
2024-01-02 36.25 36.75 36.13 36.59 0.1M