-
5 DAY PERFORMANCE
-2.21% -
1 MONTH PERFORMANCE
-13.94% -
3 MONTH PERFORMANCE
-22.24% -
6 MONTH PERFORMANCE
-51.78% -
YEAR-TO-DATE PERFORMANCE
-31.28% -
1 YEAR PERFORMANCE
-30.48%
Clearwater Paper Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/01/2024 | $28.54 | $27.90 (-2.24%) | $28.84 | $27.84 | 250,600 | $463.70 M |
| 09/30/2024 | $28.27 | $28.54 (0.96%) | $28.79 | $27.99 | 517,136 | $474.33 M |
| 09/27/2024 | $29.11 | $28.52 (-2.03%) | $29.62 | $28.17 | 226,309 | $474.00 M |
| 09/26/2024 | $28.64 | $28.63 (-0.03%) | $29.17 | $28.39 | 227,400 | $475.83 M |
| 09/25/2024 | $29.88 | $28.40 (-4.95%) | $29.88 | $28.25 | 410,014 | $472.01 M |
| 09/24/2024 | $29.65 | $29.80 (0.51%) | $30.49 | $29.54 | 322,608 | $495.28 M |
| 09/23/2024 | $30.31 | $29.49 (-2.71%) | $30.50 | $28.90 | 468,100 | $490.12 M |
| 09/20/2024 | $29.50 | $30.67 (3.97%) | $31.15 | $29.39 | 1.55 M | $509.74 M |
| 09/19/2024 | $30.38 | $29.76 (-2.04%) | $30.79 | $29.29 | 306,300 | $494.61 M |
| 09/18/2024 | $29.60 | $29.71 (0.37%) | $30.78 | $29.42 | 194,300 | $493.78 M |
| 09/17/2024 | $29.94 | $29.50 (-1.47%) | $30.50 | $29.38 | 163,615 | $490.29 M |
| 09/16/2024 | $29.67 | $29.78 (0.37%) | $30.33 | $29.31 | 159,900 | $494.94 M |
| 09/13/2024 | $29.16 | $29.50 (1.17%) | $30.13 | $28.99 | 230,420 | $490.29 M |
| 09/12/2024 | $28.12 | $28.81 (2.45%) | $29.64 | $27.69 | 365,300 | $478.82 M |
| 09/11/2024 | $28.92 | $27.99 (-3.22%) | $29.13 | $27.82 | 283,500 | $465.19 M |
| 09/10/2024 | $30.10 | $29.08 (-3.39%) | $30.10 | $28.88 | 294,100 | $483.31 M |
| 09/09/2024 | $30.58 | $30.22 (-1.18%) | $31.14 | $30.22 | 271,914 | $502.26 M |
| 09/06/2024 | $30.30 | $30.56 (0.86%) | $31.47 | $30.00 | 307,241 | $507.91 M |
| 09/05/2024 | $31.02 | $30.33 (-2.22%) | $31.13 | $29.39 | 381,900 | $504.08 M |
| 09/04/2024 | $32.56 | $31.06 (-4.61%) | $32.76 | $31.05 | 173,700 | $516.22 M |
| 09/03/2024 | $33.26 | $32.79 (-1.41%) | $33.79 | $32.61 | 246,400 | $544.97 M |
| 08/30/2024 | $33.68 | $33.27 (-1.22%) | $33.71 | $33.08 | 175,526 | $552.95 M |
| 08/29/2024 | $33.08 | $33.60 (1.57%) | $34.05 | $32.88 | 138,808 | $558.43 M |
| 08/28/2024 | $32.81 | $32.75 (-0.18%) | $33.14 | $32.21 | 334,618 | $544.31 M |
| 08/27/2024 | $33.49 | $33.01 (-1.43%) | $33.60 | $33.00 | 93,700 | $548.63 M |
| 08/26/2024 | $34.59 | $33.50 (-3.15%) | $35.03 | $33.37 | 188,181 | $556.77 M |
| 08/23/2024 | $33.19 | $34.36 (3.53%) | $35.38 | $33.19 | 260,348 | $571.06 M |
| 08/22/2024 | $32.64 | $33.24 (1.84%) | $33.43 | $32.42 | 285,400 | $552.45 M |
| 08/21/2024 | $32.14 | $32.52 (1.18%) | $32.60 | $31.42 | 268,700 | $540.48 M |
| 08/20/2024 | $31.83 | $31.85 (0.06%) | $32.00 | $31.01 | 255,447 | $529.35 M |
| 08/19/2024 | $32.97 | $31.92 (-3.18%) | $33.15 | $31.30 | 404,038 | $530.51 M |