Clearwater Paper CorporationCLWNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $17.20 | $17.66 | $16.47 | $16.57 | 139,585 |
| 2/2/2026 | $16.69 | $17.66 | $16.54 | $17.36 | 289,800 |
| 1/30/2026 | $16.78 | $16.92 | $16.63 | $16.82 | 194,836 |
| 1/29/2026 | $17.58 | $17.58 | $16.57 | $17.18 | 178,000 |
| 1/28/2026 | $17.31 | $17.68 | $17.20 | $17.34 | 249,321 |
| 1/27/2026 | $17.97 | $18.05 | $17.34 | $17.34 | 112,100 |
| 1/26/2026 | $18.63 | $18.63 | $17.77 | $17.78 | 131,612 |
| 1/23/2026 | $18.16 | $18.45 | $18.01 | $18.42 | 141,406 |
| 1/22/2026 | $18.49 | $18.72 | $18.07 | $18.28 | 182,300 |
| 1/21/2026 | $18.05 | $18.39 | $17.69 | $18.28 | 271,400 |
| 1/20/2026 | $19.09 | $19.65 | $18.08 | $18.15 | 424,300 |
| 1/16/2026 | $20.44 | $20.44 | $20.04 | $20.09 | 97,500 |
| 1/15/2026 | $20.42 | $20.68 | $20.28 | $20.54 | 119,621 |
| 1/14/2026 | $20.51 | $20.80 | $20.19 | $20.33 | 121,340 |
| 1/13/2026 | $20.24 | $20.70 | $20.12 | $20.51 | 253,600 |
| 1/12/2026 | $20.19 | $20.77 | $19.79 | $20.44 | 309,200 |
| 1/9/2026 | $19.44 | $20.38 | $19.17 | $20.31 | 194,006 |
| 1/8/2026 | $18.21 | $19.59 | $18.21 | $19.35 | 178,140 |
| 1/7/2026 | $18.83 | $18.83 | $18.04 | $18.36 | 153,400 |
| 1/6/2026 | $18.24 | $18.86 | $18.00 | $18.76 | 207,816 |
| 1/5/2026 | $17.70 | $18.70 | $17.69 | $18.31 | 153,600 |
| 1/2/2026 | $17.41 | $17.89 | $17.17 | $17.70 | 140,300 |
| 12/31/2025 | $17.49 | $17.75 | $17.17 | $17.40 | 382,740 |
| 12/30/2025 | $17.48 | $17.68 | $17.25 | $17.57 | 281,306 |
| 12/29/2025 | $17.95 | $17.98 | $17.36 | $17.49 | 185,100 |
| 12/26/2025 | $18.00 | $18.07 | $17.73 | $17.99 | 150,512 |
| 12/24/2025 | $18.00 | $18.09 | $17.90 | $18.03 | 50,200 |
| 12/23/2025 | $17.89 | $18.04 | $17.48 | $17.93 | 136,010 |
| 12/22/2025 | $18.43 | $18.54 | $17.66 | $17.94 | 186,400 |
| 12/19/2025 | $18.75 | $18.75 | $18.32 | $18.55 | 468,733 |
| 12/18/2025 | $18.40 | $19.07 | $18.09 | $18.68 | 186,505 |
| 12/17/2025 | $17.98 | $18.83 | $17.87 | $18.77 | 267,500 |
| 12/16/2025 | $17.65 | $18.02 | $17.49 | $17.97 | 179,441 |
| 12/15/2025 | $18.01 | $18.01 | $17.52 | $17.63 | 228,527 |
| 12/12/2025 | $18.24 | $18.29 | $17.84 | $17.90 | 96,000 |
| 12/11/2025 | $18.31 | $18.70 | $18.06 | $18.10 | 186,648 |
| 12/10/2025 | $17.57 | $18.29 | $17.47 | $18.15 | 167,046 |
| 12/9/2025 | $17.68 | $18.13 | $17.64 | $17.72 | 125,200 |
| 12/8/2025 | $18.01 | $18.01 | $17.63 | $17.70 | 147,516 |
| 12/5/2025 | $17.71 | $18.05 | $17.50 | $17.97 | 134,700 |
| 12/4/2025 | $18.14 | $18.25 | $17.57 | $17.61 | 163,700 |
| 12/3/2025 | $17.78 | $18.20 | $17.54 | $18.16 | 127,800 |
| 12/2/2025 | $17.77 | $18.15 | $17.39 | $17.80 | 141,723 |
| 12/1/2025 | $17.96 | $18.16 | $17.78 | $17.84 | 115,400 |
| 11/28/2025 | $18.29 | $18.31 | $18.01 | $18.19 | 75,500 |
| 11/26/2025 | $17.70 | $18.37 | $17.70 | $18.13 | 183,129 |
| 11/25/2025 | $17.15 | $17.77 | $16.82 | $17.77 | 220,500 |
| 11/24/2025 | $17.12 | $17.20 | $16.44 | $16.94 | 348,607 |
| 11/21/2025 | $16.70 | $17.61 | $16.55 | $17.27 | 442,500 |
| 11/20/2025 | $17.05 | $17.47 | $16.55 | $16.60 | 175,800 |
| 11/19/2025 | $17.70 | $17.77 | $16.94 | $17.08 | 134,595 |
| 11/18/2025 | $18.13 | $18.13 | $17.57 | $17.67 | 156,700 |
| 11/17/2025 | $18.40 | $18.84 | $17.86 | $18.22 | 186,908 |
| 11/14/2025 | $18.44 | $18.44 | $17.92 | $18.27 | 98,600 |
| 11/13/2025 | $18.46 | $18.85 | $18.25 | $18.55 | 135,900 |
| 11/12/2025 | $18.39 | $18.72 | $18.24 | $18.46 | 96,115 |
| 11/11/2025 | $18.00 | $18.38 | $17.93 | $18.28 | 170,900 |
| 11/10/2025 | $18.20 | $18.60 | $17.68 | $17.87 | 158,322 |
| 11/7/2025 | $18.28 | $18.50 | $17.72 | $18.08 | 181,100 |
| 11/6/2025 | $18.40 | $18.72 | $18.30 | $18.38 | 156,900 |
| 11/5/2025 | $18.45 | $18.55 | $18.11 | $18.51 | 128,300 |