5 DAY PERFORMANCE
-2.80%
1 MONTH PERFORMANCE
+8.69%
3 MONTH PERFORMANCE
+10.44%
6 MONTH PERFORMANCE
-36.94%
YEAR-TO-DATE PERFORMANCE
-0.84%
1 YEAR PERFORMANCE
-19.32%
Clearwater Paper Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $30.03 | $29.51 (-1.73%) | $30.23 | $29.06 | 266,995 | $490.46 M |
| 12/31/2024 | $29.61 | $29.77 (0.54%) | $30.21 | $29.33 | 365,228 | $494.78 M |
| 12/30/2024 | $30.36 | $29.35 (-3.33%) | $30.57 | $29.24 | 245,864 | $487.80 M |
| 12/27/2024 | $31.20 | $30.37 (-2.66%) | $31.53 | $30.00 | 373,535 | $504.75 M |
| 12/26/2024 | $32.28 | $31.96 (-0.99%) | $32.39 | $31.59 | 293,700 | $531.18 M |
| 12/24/2024 | $30.55 | $32.66 (6.91%) | $32.84 | $30.40 | 479,300 | $542.81 M |
| 12/23/2024 | $30.27 | $30.29 (0.07%) | $30.90 | $29.25 | 575,300 | $503.42 M |
| 12/20/2024 | $30.00 | $30.26 (0.87%) | $31.31 | $28.27 | 3.50 M | $502.92 M |
| 12/19/2024 | $24.60 | $24.71 (0.45%) | $25.45 | $24.15 | 643,839 | $410.68 M |
| 12/18/2024 | $25.37 | $24.53 (-3.31%) | $25.96 | $24.20 | 587,600 | $407.69 M |
| 12/17/2024 | $25.21 | $25.28 (0.28%) | $26.00 | $24.89 | 256,100 | $420.15 M |
| 12/16/2024 | $24.60 | $25.60 (4.07%) | $25.65 | $24.08 | 341,832 | $425.47 M |
| 12/13/2024 | $25.06 | $24.63 (-1.72%) | $25.06 | $23.97 | 375,341 | $409.35 M |
| 12/12/2024 | $25.39 | $25.06 (-1.3%) | $26.16 | $24.86 | 372,627 | $416.50 M |
| 12/11/2024 | $27.08 | $25.90 (-4.36%) | $27.08 | $25.87 | 354,200 | $430.46 M |
| 12/10/2024 | $26.97 | $27.13 (0.59%) | $27.99 | $26.29 | 292,500 | $450.90 M |
| 12/09/2024 | $27.00 | $27.02 (0.07%) | $28.04 | $26.78 | 265,000 | $449.07 M |
| 12/06/2024 | $27.38 | $26.84 (-1.97%) | $27.38 | $26.58 | 156,600 | $446.08 M |
| 12/05/2024 | $27.12 | $27.02 (-0.37%) | $27.49 | $26.40 | 273,800 | $449.07 M |
| 12/04/2024 | $26.88 | $27.17 (1.08%) | $27.73 | $26.60 | 292,408 | $451.57 M |
| 12/03/2024 | $26.98 | $26.94 (-0.15%) | $27.45 | $26.61 | 296,924 | $447.74 M |
| 12/02/2024 | $27.10 | $27.16 (0.22%) | $27.83 | $26.91 | 244,222 | $451.40 M |
| 11/29/2024 | $27.40 | $27.12 (-1.02%) | $27.59 | $27.07 | 145,200 | $450.73 M |
| 11/27/2024 | $27.36 | $27.39 (0.11%) | $28.28 | $27.02 | 212,104 | $455.22 M |
| 11/26/2024 | $27.31 | $27.03 (-1.03%) | $27.52 | $26.66 | 251,701 | $449.24 M |
| 11/25/2024 | $27.05 | $27.62 (2.11%) | $28.08 | $27.03 | 343,200 | $459.04 M |
| 11/22/2024 | $26.46 | $26.79 (1.25%) | $27.16 | $26.23 | 200,600 | $445.25 M |
| 11/21/2024 | $26.09 | $26.71 (2.38%) | $27.18 | $26.01 | 346,629 | $443.92 M |
| 11/20/2024 | $24.84 | $26.03 (4.79%) | $26.05 | $24.63 | 290,230 | $432.62 M |
| 11/19/2024 | $24.47 | $24.96 (2%) | $25.09 | $24.25 | 280,200 | $414.84 M |
| 11/18/2024 | $24.91 | $24.81 (-0.4%) | $24.91 | $24.17 | 403,436 | $412.34 M |
| 11/15/2024 | $25.42 | $24.94 (-1.89%) | $25.42 | $24.49 | 491,877 | $414.50 M |
| 11/14/2024 | $25.81 | $25.38 (-1.67%) | $25.97 | $25.10 | 299,443 | $421.82 M |
| 11/13/2024 | $26.42 | $25.76 (-2.5%) | $26.42 | $25.53 | 334,100 | $428.13 M |
| 11/12/2024 | $26.88 | $26.46 (-1.56%) | $26.93 | $26.00 | 335,327 | $439.77 M |
| 11/11/2024 | $27.48 | $27.01 (-1.71%) | $27.98 | $26.83 | 387,700 | $448.91 M |
| 11/08/2024 | $28.07 | $27.12 (-3.38%) | $28.33 | $26.79 | 538,900 | $450.73 M |
| 11/07/2024 | $28.86 | $28.22 (-2.22%) | $29.34 | $27.98 | 485,900 | $469.02 M |
| 11/06/2024 | $29.52 | $29.04 (-1.63%) | $30.04 | $28.06 | 670,600 | $482.64 M |
| 11/05/2024 | $27.40 | $28.02 (2.26%) | $29.24 | $27.07 | 1.19 M | $465.69 M |
| 11/04/2024 | $26.03 | $25.22 (-3.11%) | $27.18 | $24.82 | 868,618 | $419.16 M |
| 11/01/2024 | $25.48 | $25.88 (1.57%) | $28.23 | $25.39 | 4.14 M | $430.13 M |
| 10/31/2024 | $26.10 | $25.19 (-3.49%) | $26.10 | $24.51 | 721,111 | $418.66 M |
| 10/30/2024 | $25.65 | $26.10 (1.75%) | $26.48 | $25.55 | 906,600 | $433.78 M |
| 10/29/2024 | $26.55 | $26.53 (-0.08%) | $26.80 | $26.31 | 254,300 | $440.93 M |
| 10/28/2024 | $27.18 | $26.85 (-1.21%) | $28.06 | $26.81 | 193,552 | $446.25 M |
| 10/25/2024 | $27.71 | $27.18 (-1.91%) | $28.00 | $27.17 | 113,300 | $451.73 M |
| 10/24/2024 | $27.42 | $27.54 (0.44%) | $27.77 | $27.18 | 208,400 | $457.71 M |
| 10/23/2024 | $27.61 | $27.33 (-1.01%) | $27.75 | $26.88 | 232,700 | $454.22 M |
| 10/22/2024 | $28.17 | $27.75 (-1.49%) | $28.42 | $27.71 | 194,400 | $461.21 M |
| 10/21/2024 | $28.66 | $28.18 (-1.67%) | $28.85 | $28.06 | 248,500 | $468.35 M |
| 10/18/2024 | $28.87 | $28.84 (-0.1%) | $29.53 | $28.01 | 274,222 | $479.32 M |
| 10/17/2024 | $27.87 | $27.83 (-0.14%) | $28.04 | $27.14 | 258,101 | $462.53 M |
| 10/16/2024 | $28.51 | $27.99 (-1.82%) | $28.93 | $27.91 | 153,900 | $465.19 M |
| 10/15/2024 | $28.06 | $28.22 (0.57%) | $29.13 | $27.76 | 255,949 | $469.02 M |
| 10/14/2024 | $27.89 | $28.12 (0.82%) | $28.38 | $27.65 | 180,600 | $467.35 M |
| 10/11/2024 | $27.25 | $27.76 (1.87%) | $27.95 | $27.17 | 225,319 | $461.37 M |
| 10/10/2024 | $26.76 | $27.12 (1.35%) | $27.16 | $26.43 | 182,000 | $450.73 M |
| 10/09/2024 | $26.83 | $26.85 (0.07%) | $27.22 | $26.50 | 181,800 | $446.25 M |
| 10/08/2024 | $26.18 | $26.95 (2.94%) | $27.17 | $25.85 | 262,900 | $447.91 M |
| 10/07/2024 | $26.25 | $26.18 (-0.27%) | $26.27 | $25.50 | 198,500 | $435.11 M |
| 10/04/2024 | $26.05 | $26.35 (1.15%) | $26.56 | $25.82 | 253,016 | $437.94 M |
| 10/03/2024 | $26.73 | $25.68 (-3.93%) | $27.07 | $25.65 | 285,805 | $426.80 M |
| 10/02/2024 | $27.82 | $26.73 (-3.92%) | $28.04 | $26.62 | 338,000 | $444.25 M |