Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearwater Paper Corp (NY: CLW )

51.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 11.79 11.89 11.29 11.84 194,122 +0.12(+1.07%)
May 28, 2009 11.11 11.96 11.11 11.71 184,410 +0.60(+5.35%)
May 27, 2009 11.53 12.04 10.88 11.12 312,614 -0.56(-4.80%)
May 26, 2009 11.27 11.68 10.43 11.68 330,090 +1.14(+10.77%)
May 22, 2009 11.80 11.95 10.46 10.54 424,152 -1.24(-10.53%)
May 21, 2009 11.28 11.83 10.50 11.78 352,332 -0.08(-0.63%)
May 20, 2009 12.18 12.47 11.26 11.86 642,826 -0.58(-4.66%)
May 19, 2009 11.16 13.07 10.99 12.44 427,888 +1.31(+11.78%)
May 18, 2009 10.45 11.16 10.30 11.12 300,418 +1.04(+10.26%)
May 15, 2009 11.05 11.05 9.995 10.09 306,688 -0.83(-7.60%)
May 14, 2009 9.800 11.00 9.510 10.92 347,112 +1.22(+12.64%)
May 13, 2009 11.06 11.06 9.525 9.695 381,316 -1.52(-13.51%)
May 12, 2009 11.36 11.50 10.41 11.21 262,934 +0.08(+0.67%)
May 11, 2009 11.15 11.95 10.59 11.13 306,738 -0.02(-0.18%)
May 08, 2009 10.53 11.36 10.53 11.15 381,796 +0.66(+6.34%)
May 07, 2009 10.25 10.69 9.678 10.49 433,314 +0.49(+4.90%)
May 06, 2009 10.35 10.35 9.335 10.00 450,756 +0.40(+4.17%)
May 05, 2009 9.715 11.29 9.040 9.600 1,091,376 -0.67(-6.52%)
May 04, 2009 9.590 10.46 9.480 10.27 1,707,492 +3.04(+42.05%)
May 01, 2009 7.750 7.800 6.975 7.230 403,054 -0.38(-4.99%)
Apr 30, 2009 6.635 7.800 6.635 7.610 773,408 +1.66(+27.90%)
Apr 29, 2009 5.985 6.405 5.845 5.950 238,270 +0.04(+0.68%)
Apr 28, 2009 5.645 6.205 5.600 5.910 189,274 +0.34(+6.10%)
Apr 27, 2009 5.735 5.760 5.425 5.570 130,214 -0.41(-6.86%)
Apr 24, 2009 5.700 6.245 5.640 5.980 215,564 +0.38(+6.69%)
Apr 23, 2009 5.290 5.835 5.290 5.605 183,002 +0.41(+7.79%)
Apr 22, 2009 5.015 5.425 5.010 5.200 190,800 +0.15(+2.97%)
Apr 21, 2009 5.140 5.560 4.830 5.050 243,508 +0.01(+0.20%)
Apr 20, 2009 5.000 5.460 4.936 5.040 243,032 -0.03(-0.49%)
Apr 17, 2009 4.940 5.115 4.925 5.065 239,054 +0.13(+2.63%)
Apr 16, 2009 4.865 4.940 4.760 4.935 229,230 +0.11(+2.28%)
Apr 15, 2009 4.360 4.890 4.360 4.825 290,750 +0.17(+3.76%)
Apr 14, 2009 4.185 4.675 4.110 4.650 321,968 +0.58(+14.39%)
Apr 13, 2009 4.180 4.400 3.925 4.065 153,862 -0.17(-3.90%)
Apr 09, 2009 4.125 4.625 4.010 4.230 242,070 +0.26(+6.42%)
Apr 08, 2009 3.775 3.975 3.700 3.975 103,812 +0.29(+8.02%)
Apr 07, 2009 3.765 3.825 3.635 3.680 221,492 -0.17(-4.29%)
Apr 06, 2009 4.060 4.060 3.645 3.845 126,170 -0.19(-4.83%)
Apr 03, 2009 4.610 4.610 4.030 4.040 186,064 -0.53(-11.60%)
Apr 02, 2009 4.590 4.655 4.215 4.570 130,648 +0.35(+8.19%)
Apr 01, 2009 3.870 4.225 3.870 4.224 110,154 +0.21(+5.21%)
Mar 31, 2009 3.755 4.185 3.745 4.015 154,088 +0.32(+8.81%)
Mar 30, 2009 3.475 3.950 3.475 3.690 198,752 -0.26(-6.58%)
Mar 26, 2009 3.655 4.065 3.655 3.950 155,622 +0.19(+5.05%)
Mar 25, 2009 4.050 4.150 3.565 3.760 240,240 -0.19(-4.81%)
Mar 24, 2009 3.450 4.085 3.450 3.950 230,742 +0.26(+7.05%)
Mar 23, 2009 3.375 3.690 3.355 3.690 128,454 +0.28(+8.21%)
Mar 20, 2009 4.065 4.082 3.290 3.410 360,920 -0.60(-14.96%)
Mar 19, 2009 3.975 4.695 3.925 4.010 284,770 +0.07(+1.78%)
Mar 18, 2009 3.650 4.025 3.635 3.940 123,456 +0.29(+7.95%)
Mar 17, 2009 3.495 3.650 3.365 3.650 109,256 +0.17(+4.73%)
Mar 16, 2009 3.770 3.945 3.440 3.485 218,456 -0.23(-6.06%)
Mar 13, 2009 3.700 3.780 3.545 3.710 0 -0.02(-0.54%)
Mar 12, 2009 3.265 3.775 3.228 3.730 315,480 +0.43(+13.03%)
Mar 11, 2009 3.320 3.415 3.035 3.300 401,972 -0.01(-0.30%)
Mar 10, 2009 3.365 3.755 2.965 3.310 544,342 +0.12(+3.76%)
Mar 09, 2009 3.195 3.770 3.065 3.190 668,144 -0.06(-1.85%)
Mar 06, 2009 3.235 3.895 3.125 3.250 0 -0.02(-0.76%)
Mar 05, 2009 3.670 3.845 3.130 3.275 304,042 -0.52(-13.70%)
Mar 04, 2009 3.070 4.185 3.000 3.795 742,720 +0.21(+5.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.