Clearwater Paper Corporation Common Stockのデータ

Clearwater Paper Corporation Common Stockの基本情報

名前 Clearwater Paper Corporation Common Stock
ティッカー CLW
国 United States
上場年 nan
セクター Basic Industries

Clearwater Paper Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.7 42.42 44.7 42.99 272200.0 42.99
2021-02-12 45.76 43.68 43.68 44.15 110600.0 44.15
2021-02-11 44.49 42.81 44.17 43.94 100800.0 43.94
2021-02-10 44.39 42.65 43.89 44.0 158500.0 44.0
2021-02-09 45.81 42.76 42.96 43.6 275800.0 43.6
2021-02-08 43.3 41.45 41.72 42.99 294200.0 42.99
2021-02-05 42.2 40.96 41.63 41.51 125600.0 41.51
2021-02-04 41.38 39.55 39.94 41.33 112700.0 41.33
2021-02-03 40.23 39.56 39.85 39.9 95500.0 39.9
2021-02-02 40.2 39.49 39.87 39.85 77300.0 39.85
2021-02-01 39.69 38.3 38.59 39.43 124100.0 39.43
2021-01-29 39.11 37.66 38.01 38.08 105600.0 38.08
2021-01-28 39.06 37.67 38.96 38.16 141800.0 38.16
2021-01-27 40.25 37.07 40.0 38.69 205500.0 38.69
2021-01-26 42.43 40.72 41.88 40.73 71800.0 40.73
2021-01-25 42.43 40.57 41.53 41.3 174600.0 41.3
2021-01-22 41.47 39.56 40.35 41.36 117600.0 41.36
2021-01-21 41.78 40.77 41.47 40.9 140400.0 40.9
2021-01-20 41.79 40.33 40.88 40.64 82600.0 40.64
2021-01-19 41.36 40.06 40.71 40.36 111600.0 40.36
2021-01-15 40.59 39.27 40.12 40.19 108600.0 40.19
2021-01-14 41.52 40.61 40.61 40.72 71800.0 40.72
2021-01-13 41.84 40.18 41.84 40.4 64700.0 40.4
2021-01-12 42.0 40.31 40.37 41.78 132000.0 41.78
2021-01-11 40.03 38.67 38.9 39.87 91400.0 39.87
2021-01-08 40.72 38.05 40.67 39.43 97300.0 39.43
2021-01-07 42.77 40.44 42.06 40.75 116200.0 40.75
2021-01-06 43.16 40.93 41.0 42.11 251700.0 42.11
2021-01-05 40.48 38.27 38.27 40.13 224900.0 40.13
2021-01-04 38.65 37.39 38.2 38.47 119800.0 38.47
2020-12-31 38.06 36.75 37.35 37.75 94200.0 37.75
2020-12-30 37.76 36.99 37.14 37.45 83900.0 37.45
2020-12-29 37.77 36.57 37.57 36.88 98500.0 36.88
2020-12-28 38.65 37.34 38.0 37.55 120600.0 37.55
2020-12-24 37.88 37.2 37.49 37.51 57900.0 37.51
2020-12-23 37.83 36.3 37.47 37.15 114700.0 37.15
2020-12-22 38.35 36.41 37.11 36.81 157500.0 36.81
2020-12-21 35.75 34.1 35.31 34.6 210000.0 34.6
2020-12-18 37.87 35.83 37.75 35.85 318500.0 35.85
2020-12-17 38.25 37.05 38.01 37.56 116800.0 37.56
2020-12-16 38.84 37.36 38.79 37.76 192900.0 37.76
2020-12-15 39.42 37.61 37.99 38.66 463500.0 38.66
2020-12-14 38.0 36.99 37.33 37.76 232300.0 37.76
2020-12-11 37.66 36.89 37.0 37.08 83800.0 37.08
2020-12-10 37.57 36.07 36.97 37.5 104100.0 37.5
2020-12-09 37.7 36.12 36.5 37.2 115800.0 37.2
2020-12-08 36.46 35.06 35.78 36.36 85400.0 36.36
2020-12-07 36.54 35.83 36.5 36.14 84800.0 36.14
2020-12-04 36.75 35.51 35.78 36.57 118800.0 36.57
2020-12-03 35.84 34.61 35.19 35.72 112900.0 35.72
2020-12-02 37.09 34.95 36.86 35.01 166000.0 35.01
2020-12-01 36.91 35.68 35.68 36.86 131400.0 36.86
2020-11-30 35.19 34.32 34.84 34.91 128300.0 34.91
2020-11-27 35.89 34.46 35.61 34.84 62600.0 34.84
2020-11-25 36.5 35.32 36.5 35.61 97500.0 35.61
2020-11-24 37.0 35.6 35.67 36.72 160000.0 36.72
2020-11-23 38.37 35.11 38.22 35.42 170100.0 35.42
2020-11-20 38.17 36.5 37.4 37.91 245900.0 37.91
2020-11-19 38.13 36.73 37.3 37.64 171200.0 37.64
2020-11-18 38.73 37.04 38.5 37.29 186000.0 37.29
2020-11-17 38.6 36.3 36.68 38.43 152700.0 38.43
2020-11-16 37.58 36.05 36.11 37.05 150800.0 37.05
2020-11-13 36.29 34.7 35.74 35.72 157100.0 35.72
2020-11-12 35.39 34.21 34.55 35.28 182900.0 35.28
2020-11-11 34.71 33.0 33.78 34.69 181300.0 34.69
2020-11-10 33.95 31.77 32.19 33.46 186400.0 33.46
2020-11-09 35.59 31.9 35.31 31.92 230100.0 31.92
2020-11-06 36.18 33.29 36.15 33.7 192300.0 33.7
2020-11-05 36.97 34.17 34.48 36.01 297400.0 36.01
2020-11-04 35.96 32.38 35.5 34.09 935000.0 34.09
2020-11-03 40.48 38.86 39.58 39.62 286400.0 39.62
2020-11-02 38.99 37.35 37.5 38.82 117400.0 38.82
2020-10-30 37.53 35.94 36.97 37.15 82800.0 37.15
2020-10-29 37.42 34.7 35.7 36.97 198300.0 36.97
2020-10-28 36.59 35.27 35.7 36.12 152400.0 36.12
2020-10-27 37.86 36.38 37.86 36.39 119700.0 36.39
2020-10-26 39.93 37.29 39.07 37.85 91200.0 37.85
2020-10-23 40.13 39.1 39.86 39.68 65300.0 39.68
2020-10-22 39.93 38.85 39.74 39.69 90100.0 39.69
2020-10-21 40.08 38.48 38.53 39.8 125500.0 39.8
2020-10-20 38.81 37.4 37.59 38.49 182300.0 38.49
2020-10-19 40.09 37.03 39.99 37.16 256000.0 37.16
2020-10-16 41.45 39.74 39.74 40.01 244700.0 40.01
2020-10-15 39.88 38.76 39.27 39.79 121200.0 39.79
2020-10-14 41.37 39.19 40.72 39.65 150000.0 39.65
2020-10-13 41.31 40.32 40.57 40.73 92200.0 40.73
2020-10-12 41.53 40.24 40.33 41.11 132400.0 41.11
2020-10-09 42.45 40.15 41.03 40.48 262400.0 40.48
2020-10-08 41.34 40.55 41.14 40.95 175100.0 40.95
2020-10-07 41.55 39.75 39.94 40.68 308200.0 40.68
2020-10-06 40.0 38.5 39.58 39.19 144500.0 39.19
2020-10-05 39.94 38.0 38.47 39.12 271600.0 39.12
2020-10-02 39.08 36.73 37.19 38.05 144100.0 38.05
2020-10-01 38.38 37.07 38.24 37.83 117300.0 37.83
2020-09-30 38.08 36.24 36.49 37.94 231000.0 37.94
2020-09-29 36.58 35.6 36.58 36.35 89700.0 36.35
2020-09-28 37.1 35.73 36.13 36.58 97200.0 36.58
2020-09-25 36.1 34.21 34.28 35.65 107300.0 35.65
2020-09-24 35.01 34.12 34.97 34.5 99300.0 34.5
2020-09-23 35.59 34.38 35.08 34.85 206100.0 34.85
2020-09-22 35.36 34.4 35.36 35.07 65900.0 35.07
2020-09-21 35.94 34.82 35.83 35.35 222500.0 35.35
2020-09-18 36.61 32.82 33.01 36.55 490800.0 36.55
2020-09-17 32.95 31.55 32.27 32.85 99600.0 32.85
2020-09-16 33.57 31.85 31.94 32.7 142700.0 32.7
2020-09-15 32.25 31.18 32.05 31.85 82100.0 31.85
2020-09-14 32.06 30.78 30.99 31.95 131400.0 31.95
2020-09-11 31.29 30.52 31.03 30.84 83200.0 30.84
2020-09-10 31.83 30.53 31.59 30.84 142700.0 30.84
2020-09-09 32.16 31.08 31.69 31.58 80800.0 31.58
2020-09-08 32.61 31.35 32.46 31.36 90300.0 31.36
2020-09-04 33.58 31.7 33.47 32.67 190800.0 32.67
2020-09-03 35.61 32.61 35.5 32.78 189700.0 32.78
2020-09-02 35.9 34.72 35.19 35.75 151200.0 35.75
2020-09-01 35.74 33.43 33.5 35.19 156000.0 35.19
2020-08-31 34.69 33.59 34.69 33.66 129000.0 33.66
2020-08-28 34.89 34.06 34.44 34.58 132800.0 34.58
2020-08-27 34.67 32.94 34.5 34.26 144600.0 34.26
2020-08-26 34.43 32.42 33.09 34.28 193400.0 34.28
2020-08-25 34.87 32.93 34.81 32.97 130500.0 32.97
2020-08-24 34.67 33.82 34.08 34.67 144900.0 34.67
2020-08-21 35.12 33.28 34.63 33.99 219000.0 33.99
2020-08-20 36.22 34.83 35.64 35.05 220500.0 35.05
2020-08-19 37.02 35.97 36.61 36.0 113200.0 36.0
2020-08-18 37.91 36.13 37.75 36.22 100500.0 36.22
2020-08-17 38.96 37.89 38.52 38.19 78800.0 38.19
2020-08-14 38.27 36.95 37.78 38.25 130300.0 38.25
2020-08-13 38.82 37.46 37.63 37.65 74900.0 37.65
2020-08-12 39.13 37.25 39.0 37.63 93300.0 37.63
2020-08-11 40.75 38.32 39.15 38.57 161100.0 38.57
2020-08-10 40.0 36.4 36.43 38.94 225600.0 38.94
2020-08-07 36.58 35.25 36.41 36.35 142000.0 36.35
2020-08-06 39.22 36.37 38.99 36.4 168200.0 36.4
2020-08-05 41.65 38.02 41.32 39.13 317300.0 39.13
2020-08-04 38.44 36.72 37.81 38.25 157200.0 38.25
2020-08-03 38.2 36.87 37.01 38.16 106500.0 38.16
2020-07-31 37.91 36.07 37.91 36.92 147700.0 36.92
2020-07-30 38.95 37.66 38.95 37.91 95400.0 37.91
2020-07-29 39.87 38.42 38.56 39.58 120600.0 39.58
2020-07-28 38.74 37.91 38.37 38.47 86700.0 38.47
2020-07-27 38.91 37.04 37.07 38.84 135600.0 38.84
2020-07-24 37.49 36.74 37.42 37.04 97300.0 37.04
2020-07-23 37.88 37.06 37.07 37.67 98900.0 37.67
2020-07-22 37.89 36.68 37.02 37.31 91900.0 37.31
2020-07-21 39.6 37.08 37.51 37.59 208100.0 37.59
2020-07-20 37.32 36.29 37.3 37.04 79600.0 37.04
2020-07-17 38.02 37.25 37.75 37.37 96000.0 37.37
2020-07-16 38.8 37.58 38.05 37.79 82400.0 37.79
2020-07-15 39.32 38.06 38.3 38.15 162400.0 38.15
2020-07-14 37.5 36.36 36.51 37.49 83000.0 37.49
2020-07-13 37.96 36.35 37.47 36.53 154500.0 36.53
2020-07-10 37.17 35.37 35.56 37.08 176500.0 37.08
2020-07-09 36.56 34.81 36.3 35.08 94500.0 35.08
2020-07-08 36.53 35.24 35.52 36.46 90800.0 36.46
2020-07-07 36.78 35.41 36.31 35.68 107200.0 35.68
2020-07-06 38.13 36.06 36.6 36.82 173500.0 36.82
2020-07-02 36.67 35.7 36.32 35.9 86200.0 35.9
2020-07-01 36.86 35.45 36.07 35.77 108300.0 35.77
2020-06-30 36.17 34.66 35.15 36.13 117200.0 36.13
2020-06-29 35.63 34.02 34.06 35.39 195800.0 35.39
2020-06-26 34.24 32.48 33.72 33.88 283000.0 33.88
2020-06-25 34.18 32.16 33.66 34.12 142900.0 34.12
2020-06-24 34.34 33.05 33.24 33.53 181000.0 33.53
2020-06-23 36.21 33.66 36.04 33.76 138000.0 33.76
2020-06-22 35.53 34.4 35.21 35.46 130800.0 35.46
2020-06-19 36.25 34.01 36.0 35.28 435900.0 35.28
2020-06-18 36.35 34.34 35.13 34.6 176800.0 34.6
2020-06-17 36.32 34.89 35.88 35.56 128200.0 35.56
2020-06-16 37.37 35.59 36.86 36.04 207300.0 36.04
2020-06-15 35.73 33.01 33.24 35.69 173900.0 35.69
2020-06-12 35.75 33.02 35.01 34.17 182400.0 34.17
2020-06-11 35.44 32.59 34.96 33.93 280700.0 33.93
2020-06-10 38.18 36.29 37.52 36.43 250000.0 36.43
2020-06-09 38.83 37.23 37.44 37.61 296300.0 37.61
2020-06-08 38.57 34.64 35.0 38.48 304500.0 38.48
2020-06-05 33.99 32.39 33.55 32.98 243800.0 32.98
2020-06-04 33.01 31.85 31.85 32.59 234700.0 32.59
2020-06-03 32.59 31.83 32.59 32.0 242900.0 32.0
2020-06-02 33.28 31.1 31.1 32.0 269600.0 32.0
2020-06-01 31.6 29.09 29.09 31.07 272800.0 31.07
2020-05-29 29.95 28.68 28.98 28.97 210500.0 28.97
2020-05-28 29.85 28.9 29.72 29.31 177400.0 29.31
2020-05-27 29.96 28.95 29.43 29.57 119500.0 29.57
2020-05-26 30.45 28.73 29.7 29.06 196600.0 29.06
2020-05-22 29.54 28.57 29.16 28.78 123200.0 28.78
2020-05-21 29.89 29.02 29.27 29.17 124000.0 29.17
2020-05-20 29.9 28.63 28.68 29.56 178200.0 29.56
2020-05-19 28.88 27.96 28.68 28.04 181000.0 28.04
2020-05-18 30.17 28.78 29.57 28.96 164700.0 28.96
2020-05-15 28.74 27.94 28.27 28.24 120300.0 28.24
2020-05-14 29.06 26.72 27.7 28.3 146300.0 28.3
2020-05-13 28.82 26.95 27.94 28.62 226700.0 28.62
2020-05-12 30.0 28.15 30.0 28.23 204500.0 28.23
2020-05-11 30.4 28.59 28.77 30.11 245500.0 30.11
2020-05-08 29.4 28.64 28.64 29.0 214700.0 29.0
2020-05-07 29.69 27.81 29.69 28.58 256700.0 28.58
2020-05-06 29.63 26.5 27.01 28.92 636800.0 28.92
2020-05-05 24.87 23.25 24.08 24.55 294400.0 24.55
2020-05-04 24.0 22.77 23.56 23.87 208700.0 23.87
2020-05-01 23.35 21.79 23.22 22.77 157000.0 22.77
2020-04-30 24.88 23.81 24.72 23.94 156600.0 23.94
2020-04-29 25.75 24.82 25.0 25.34 216900.0 25.34
2020-04-28 24.54 23.11 23.55 24.43 153300.0 24.43
2020-04-27 23.24 21.91 21.91 22.76 128200.0 22.76
2020-04-24 22.87 21.35 22.67 21.65 117700.0 21.65
2020-04-23 22.49 20.25 20.25 22.15 198300.0 22.15
2020-04-22 22.14 20.16 21.61 20.23 188300.0 20.23
2020-04-21 20.88 19.29 19.29 20.78 180000.0 20.78
2020-04-20 20.03 18.6 18.84 19.83 144700.0 19.83
2020-04-17 20.23 18.35 19.27 19.41 230100.0 19.41
2020-04-16 19.95 18.02 19.88 19.01 239500.0 19.01
2020-04-15 20.57 19.0 19.77 20.2 125500.0 20.2
2020-04-14 21.6 19.86 21.58 20.58 198000.0 20.58
2020-04-13 21.18 19.71 20.97 20.75 138200.0 20.75
2020-04-09 21.82 20.5 20.64 21.01 149600.0 21.01
2020-04-08 20.59 18.11 18.44 20.1 171900.0 20.1
2020-04-07 18.85 17.19 17.73 18.0 169800.0 18.0
2020-04-06 17.81 16.72 17.16 17.13 237500.0 17.13
2020-04-03 17.31 15.87 17.22 16.47 219300.0 16.47
2020-04-02 18.85 16.93 17.54 17.28 248300.0 17.28
2020-04-01 21.36 17.5 20.75 17.75 273100.0 17.75
2020-03-31 22.29 20.66 20.85 21.81 192900.0 21.81
2020-03-30 21.63 20.31 21.63 20.96 214200.0 20.96
2020-03-27 22.13 19.46 20.28 21.4 158800.0 21.4
2020-03-26 22.77 19.96 21.26 21.02 261700.0 21.02
2020-03-25 25.2 21.05 25.04 21.26 292600.0 21.26
2020-03-24 26.47 23.98 25.6 24.83 397300.0 24.83
2020-03-23 24.87 18.56 20.41 24.6 497100.0 24.6
2020-03-20 20.71 16.28 17.37 20.01 422300.0 20.01
2020-03-19 18.08 11.88 13.92 16.93 524300.0 16.93
2020-03-18 19.78 13.5 19.32 13.5 378800.0 13.5
2020-03-17 21.2 18.39 19.12 20.31 326100.0 20.31
2020-03-16 19.3 15.17 15.5 19.0 269400.0 19.0
2020-03-13 19.46 17.22 19.17 18.86 444800.0 18.86
2020-03-12 20.99 17.34 20.99 17.91 308000.0 17.91
2020-03-11 23.96 21.83 23.96 22.57 197900.0 22.57
2020-03-10 25.02 22.82 24.99 24.84 190600.0 24.84
2020-03-09 25.39 23.58 25.39 24.0 210800.0 24.0
2020-03-06 27.38 25.56 26.47 26.39 198500.0 26.39
2020-03-05 28.57 26.99 28.13 27.47 172900.0 27.47
2020-03-04 29.69 27.97 29.41 29.05 147800.0 29.05
2020-03-03 30.23 28.03 29.16 28.67 197500.0 28.67
2020-03-02 29.51 27.28 27.34 29.18 205300.0 29.18
2020-02-28 29.25 25.87 28.22 27.27 385300.0 27.27
2020-02-27 31.49 28.77 29.5 28.92 727300.0 28.92
2020-02-26 27.14 26.12 26.51 27.0 186200.0 27.0
2020-02-25 28.56 25.9 28.56 26.25 278400.0 26.25
2020-02-24 28.54 27.67 28.23 28.43 119800.0 28.43
2020-02-21 29.4 28.42 28.74 29.11 94200.0 29.11
2020-02-20 29.34 27.73 27.73 28.74 137500.0 28.74
2020-02-19 27.86 26.9 27.09 27.81 109500.0 27.81
2020-02-18 27.3 26.57 27.19 27.09 89400.0 27.09