-
5 DAY PERFORMANCE
-0.24% -
1 MONTH PERFORMANCE
-14.16% -
3 MONTH PERFORMANCE
-38.44% -
6 MONTH PERFORMANCE
-34.51% -
YEAR-TO-DATE PERFORMANCE
-20.93% -
1 YEAR PERFORMANCE
-21.21%
Clearwater Paper Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $28.27 | $28.54 (0.96%) | $28.79 | $27.99 | 517,136 | $475.50 M |
| 09/27/2024 | $29.11 | $28.52 (-2.03%) | $29.62 | $28.17 | 226,309 | $475.17 M |
| 09/26/2024 | $28.64 | $28.63 (-0.03%) | $29.17 | $28.39 | 227,400 | $477.00 M |
| 09/25/2024 | $29.88 | $28.40 (-4.95%) | $29.88 | $28.25 | 410,014 | $473.17 M |
| 09/24/2024 | $29.65 | $29.80 (0.51%) | $30.49 | $29.54 | 322,608 | $496.50 M |
| 09/23/2024 | $30.31 | $29.49 (-2.71%) | $30.50 | $28.90 | 468,100 | $491.33 M |
| 09/20/2024 | $29.50 | $30.67 (3.97%) | $31.15 | $29.39 | 1.55 M | $510.99 M |
| 09/19/2024 | $30.38 | $29.76 (-2.04%) | $30.79 | $29.29 | 306,300 | $495.83 M |
| 09/18/2024 | $29.60 | $29.71 (0.37%) | $30.78 | $29.42 | 194,300 | $495.00 M |
| 09/17/2024 | $29.94 | $29.50 (-1.47%) | $30.50 | $29.38 | 163,615 | $491.50 M |
| 09/16/2024 | $29.67 | $29.78 (0.37%) | $30.33 | $29.31 | 159,900 | $496.16 M |
| 09/13/2024 | $29.16 | $29.50 (1.17%) | $30.13 | $28.99 | 230,420 | $491.50 M |
| 09/12/2024 | $28.12 | $28.81 (2.45%) | $29.64 | $27.69 | 365,300 | $480.00 M |
| 09/11/2024 | $28.92 | $27.99 (-3.22%) | $29.13 | $27.82 | 283,500 | $466.34 M |
| 09/10/2024 | $30.10 | $29.08 (-3.39%) | $30.10 | $28.88 | 294,100 | $484.50 M |
| 09/09/2024 | $30.58 | $30.22 (-1.18%) | $31.14 | $30.22 | 271,914 | $503.50 M |
| 09/06/2024 | $30.30 | $30.56 (0.86%) | $31.47 | $30.00 | 307,241 | $509.16 M |
| 09/05/2024 | $31.02 | $30.33 (-2.22%) | $31.13 | $29.39 | 381,900 | $505.33 M |
| 09/04/2024 | $32.56 | $31.06 (-4.61%) | $32.76 | $31.05 | 173,700 | $517.49 M |
| 09/03/2024 | $33.26 | $32.79 (-1.41%) | $33.79 | $32.61 | 246,400 | $546.31 M |
| 08/30/2024 | $33.68 | $33.27 (-1.22%) | $33.71 | $33.08 | 175,526 | $554.31 M |
| 08/29/2024 | $33.08 | $33.60 (1.57%) | $34.05 | $32.88 | 138,808 | $559.81 M |
| 08/28/2024 | $32.81 | $32.75 (-0.18%) | $33.14 | $32.21 | 334,618 | $545.65 M |
| 08/27/2024 | $33.49 | $33.01 (-1.43%) | $33.60 | $33.00 | 93,700 | $549.98 M |
| 08/26/2024 | $34.59 | $33.50 (-3.15%) | $35.03 | $33.37 | 188,181 | $558.14 M |
| 08/23/2024 | $33.19 | $34.36 (3.53%) | $35.38 | $33.19 | 260,348 | $572.47 M |
| 08/22/2024 | $32.64 | $33.24 (1.84%) | $33.43 | $32.42 | 285,400 | $553.81 M |
| 08/21/2024 | $32.14 | $32.52 (1.18%) | $32.60 | $31.42 | 268,700 | $541.82 M |
| 08/20/2024 | $31.83 | $31.85 (0.06%) | $32.00 | $31.01 | 255,447 | $530.65 M |
| 08/19/2024 | $32.97 | $31.92 (-3.18%) | $33.15 | $31.30 | 404,038 | $531.82 M |
| 08/16/2024 | $32.00 | $32.98 (3.06%) | $33.54 | $31.95 | 489,206 | $549.48 M |
| 08/15/2024 | $31.06 | $32.09 (3.32%) | $32.69 | $30.94 | 263,233 | $534.65 M |
| 08/14/2024 | $31.33 | $30.51 (-2.62%) | $31.79 | $30.15 | 556,900 | $508.33 M |
| 08/13/2024 | $32.20 | $31.14 (-3.29%) | $32.22 | $30.30 | 658,900 | $518.82 M |
| 08/12/2024 | $32.40 | $32.20 (-0.62%) | $33.81 | $31.88 | 588,331 | $536.48 M |
| 08/09/2024 | $34.93 | $32.60 (-6.67%) | $34.93 | $32.17 | 538,940 | $543.15 M |
| 08/08/2024 | $38.68 | $35.21 (-8.97%) | $38.68 | $34.77 | 521,000 | $586.63 M |
| 08/07/2024 | $45.56 | $38.16 (-16.24%) | $48.56 | $37.51 | 630,301 | $635.78 M |
| 08/06/2024 | $49.78 | $48.25 (-3.07%) | $49.92 | $47.99 | 208,320 | $803.89 M |
| 08/05/2024 | $50.49 | $49.78 (-1.41%) | $50.51 | $48.90 | 174,015 | $829.38 M |
| 08/02/2024 | $52.34 | $52.40 (0.11%) | $53.12 | $51.66 | 189,512 | $873.04 M |
| 08/01/2024 | $55.61 | $53.80 (-3.25%) | $55.74 | $53.57 | 185,625 | $893.46 M |
| 07/31/2024 | $55.36 | $55.47 (0.2%) | $56.73 | $54.00 | 163,100 | $921.19 M |
| 07/30/2024 | $55.99 | $55.52 (-0.84%) | $56.72 | $55.51 | 102,400 | $922.02 M |
| 07/29/2024 | $56.01 | $55.88 (-0.23%) | $56.41 | $55.03 | 184,000 | $928.00 M |
| 07/26/2024 | $55.50 | $56.09 (1.06%) | $56.40 | $55.01 | 122,042 | $931.49 M |
| 07/25/2024 | $55.91 | $54.95 (-1.72%) | $57.13 | $54.94 | 242,513 | $912.55 M |
| 07/24/2024 | $54.64 | $55.91 (2.32%) | $56.28 | $54.40 | 142,931 | $928.50 M |
| 07/23/2024 | $54.28 | $55.15 (1.6%) | $55.48 | $52.59 | 239,300 | $915.88 M |
| 07/22/2024 | $55.00 | $55.35 (0.64%) | $55.51 | $51.95 | 370,593 | $919.20 M |
| 07/19/2024 | $48.89 | $48.92 (0.06%) | $49.24 | $48.51 | 68,887 | $812.41 M |
| 07/18/2024 | $48.74 | $48.90 (0.33%) | $49.57 | $48.40 | 92,818 | $812.08 M |
| 07/17/2024 | $47.90 | $49.09 (2.48%) | $49.53 | $47.90 | 145,686 | $815.24 M |
| 07/16/2024 | $47.05 | $48.05 (2.13%) | $48.60 | $46.74 | 177,798 | $797.97 M |
| 07/15/2024 | $46.97 | $46.71 (-0.55%) | $48.07 | $46.64 | 139,700 | $775.71 M |
| 07/12/2024 | $47.44 | $46.73 (-1.5%) | $47.44 | $46.52 | 111,740 | $776.05 M |
| 07/11/2024 | $46.98 | $47.07 (0.19%) | $47.64 | $46.66 | 111,177 | $781.69 M |
| 07/10/2024 | $45.89 | $46.23 (0.74%) | $46.46 | $45.78 | 82,195 | $767.74 M |
| 07/09/2024 | $46.45 | $45.94 (-1.1%) | $46.45 | $45.66 | 76,412 | $762.93 M |
| 07/08/2024 | $46.17 | $46.41 (0.52%) | $47.17 | $46.10 | 89,845 | $770.73 M |
| 07/05/2024 | $46.75 | $45.82 (-1.99%) | $47.17 | $45.59 | 110,375 | $760.93 M |
| 07/03/2024 | $47.22 | $47.13 (-0.19%) | $47.59 | $46.87 | 72,344 | $782.69 M |
| 07/02/2024 | $46.56 | $46.81 (0.54%) | $46.87 | $46.06 | 102,673 | $777.37 M |
| 07/01/2024 | $48.79 | $46.39 (-4.92%) | $48.89 | $46.01 | 248,460 | $770.40 M |