5 DAY PERFORMANCE
+21.33%
1 MONTH PERFORMANCE
+0.76%
3 MONTH PERFORMANCE
+18.96%
6 MONTH PERFORMANCE
-0.68%
YEAR-TO-DATE PERFORMANCE
-1.58%
1 YEAR PERFORMANCE
-29.52%
Clearwater Paper Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.00 | $23.53 (-1.96%) | $24.00 | $23.11 | 215,848 | $394.86 M |
| 03/11/2025 | $23.75 | $23.69 (-0.25%) | $24.26 | $23.18 | 241,943 | $397.54 M |
| 03/10/2025 | $23.59 | $23.77 (0.76%) | $24.33 | $23.19 | 317,500 | $398.88 M |
| 03/07/2025 | $24.44 | $24.15 (-1.19%) | $25.18 | $23.94 | 271,900 | $405.26 M |
| 03/06/2025 | $25.51 | $24.51 (-3.92%) | $25.66 | $24.47 | 328,409 | $411.30 M |
| 03/05/2025 | $25.11 | $25.73 (2.47%) | $26.03 | $25.09 | 203,524 | $431.78 M |
| 03/04/2025 | $24.59 | $25.07 (1.95%) | $25.41 | $23.92 | 340,729 | $420.70 M |
| 03/03/2025 | $26.25 | $25.09 (-4.42%) | $27.00 | $24.97 | 250,435 | $421.04 M |
| 02/28/2025 | $26.34 | $26.15 (-0.72%) | $26.65 | $25.81 | 362,323 | $438.82 M |
| 02/27/2025 | $26.72 | $26.19 (-1.98%) | $27.05 | $26.05 | 311,517 | $439.49 M |
| 02/26/2025 | $27.40 | $27.08 (-1.17%) | $28.00 | $26.85 | 231,522 | $454.43 M |
| 02/25/2025 | $28.36 | $27.44 (-3.24%) | $28.75 | $27.38 | 177,114 | $460.47 M |
| 02/24/2025 | $27.25 | $28.36 (4.07%) | $28.93 | $27.25 | 342,041 | $475.91 M |
| 02/21/2025 | $29.22 | $27.30 (-6.57%) | $29.50 | $27.30 | 353,800 | $456.57 M |
| 02/20/2025 | $27.74 | $28.85 (4%) | $28.94 | $27.74 | 311,436 | $482.49 M |
| 02/19/2025 | $27.48 | $27.95 (1.71%) | $28.57 | $27.36 | 202,744 | $467.44 M |
| 02/18/2025 | $26.80 | $27.92 (4.18%) | $28.11 | $26.50 | 332,721 | $466.93 M |
| 02/14/2025 | $26.55 | $26.65 (0.38%) | $26.97 | $25.38 | 876,900 | $445.69 M |
| 02/13/2025 | $28.96 | $29.08 (0.41%) | $29.42 | $28.70 | 562,000 | $486.33 M |
| 02/12/2025 | $29.06 | $28.68 (-1.31%) | $29.58 | $28.31 | 390,358 | $479.64 M |
| 02/11/2025 | $30.61 | $29.59 (-3.33%) | $30.83 | $29.38 | 300,400 | $494.86 M |
| 02/10/2025 | $31.31 | $30.90 (-1.31%) | $31.31 | $30.66 | 146,900 | $516.77 M |
| 02/07/2025 | $31.65 | $30.96 (-2.18%) | $31.71 | $30.87 | 129,539 | $514.56 M |
| 02/06/2025 | $31.99 | $31.83 (-0.5%) | $32.55 | $31.73 | 178,817 | $529.01 M |
| 02/05/2025 | $30.79 | $31.69 (2.92%) | $31.76 | $30.60 | 226,700 | $526.69 M |
| 02/04/2025 | $30.63 | $30.60 (-0.1%) | $31.00 | $30.22 | 232,000 | $508.57 M |
| 02/03/2025 | $31.43 | $30.86 (-1.81%) | $31.97 | $30.86 | 280,230 | $512.89 M |
| 01/31/2025 | $32.46 | $32.15 (-0.96%) | $33.27 | $32.02 | 207,201 | $534.33 M |
| 01/30/2025 | $32.64 | $32.37 (-0.83%) | $33.00 | $32.13 | 197,700 | $537.99 M |
| 01/29/2025 | $32.22 | $32.50 (0.87%) | $33.57 | $32.10 | 311,806 | $540.15 M |
| 01/28/2025 | $32.52 | $32.34 (-0.55%) | $32.82 | $31.86 | 283,735 | $537.49 M |
| 01/27/2025 | $30.75 | $32.73 (6.44%) | $32.83 | $30.75 | 289,106 | $543.97 M |
| 01/24/2025 | $30.89 | $31.33 (1.42%) | $31.45 | $30.68 | 205,606 | $520.70 M |
| 01/23/2025 | $30.73 | $30.88 (0.49%) | $31.31 | $30.57 | 174,720 | $513.23 M |
| 01/22/2025 | $31.08 | $30.75 (-1.06%) | $31.26 | $30.54 | 274,614 | $511.07 M |
| 01/21/2025 | $31.12 | $30.98 (-0.45%) | $31.40 | $30.52 | 290,849 | $514.89 M |
| 01/17/2025 | $30.07 | $30.24 (0.57%) | $30.77 | $29.93 | 394,700 | $502.59 M |
| 01/16/2025 | $29.19 | $29.75 (1.92%) | $29.99 | $28.95 | 211,411 | $494.45 M |
| 01/15/2025 | $29.17 | $29.48 (1.06%) | $29.97 | $28.91 | 586,915 | $489.96 M |
| 01/14/2025 | $29.13 | $28.50 (-2.16%) | $29.81 | $28.11 | 265,229 | $473.67 M |
| 01/13/2025 | $28.56 | $28.89 (1.16%) | $29.28 | $28.30 | 235,036 | $480.15 M |
| 01/10/2025 | $28.67 | $28.84 (0.59%) | $29.23 | $28.25 | 331,439 | $479.32 M |
| 01/08/2025 | $28.30 | $29.25 (3.36%) | $29.90 | $27.94 | 460,100 | $486.14 M |
| 01/07/2025 | $29.35 | $28.59 (-2.59%) | $29.97 | $28.26 | 532,906 | $475.17 M |
| 01/06/2025 | $29.74 | $29.30 (-1.48%) | $30.71 | $29.30 | 379,100 | $486.97 M |
| 01/03/2025 | $29.58 | $29.50 (-0.27%) | $29.95 | $28.76 | 374,243 | $490.29 M |
| 01/02/2025 | $30.03 | $29.51 (-1.73%) | $30.23 | $29.06 | 267,000 | $490.46 M |
| 12/31/2024 | $29.61 | $29.77 (0.54%) | $30.21 | $29.33 | 365,228 | $494.78 M |
| 12/30/2024 | $30.36 | $29.35 (-3.33%) | $30.57 | $29.24 | 245,864 | $487.80 M |
| 12/27/2024 | $31.20 | $30.37 (-2.66%) | $31.53 | $30.00 | 373,535 | $504.75 M |
| 12/26/2024 | $32.28 | $31.96 (-0.99%) | $32.39 | $31.59 | 293,700 | $531.18 M |
| 12/24/2024 | $30.55 | $32.66 (6.91%) | $32.84 | $30.40 | 479,300 | $542.81 M |
| 12/23/2024 | $30.27 | $30.29 (0.07%) | $30.90 | $29.25 | 575,300 | $503.42 M |
| 12/20/2024 | $30.00 | $30.26 (0.87%) | $31.31 | $28.27 | 3.50 M | $502.92 M |
| 12/19/2024 | $24.60 | $24.71 (0.45%) | $25.45 | $24.15 | 643,839 | $410.68 M |
| 12/18/2024 | $25.37 | $24.53 (-3.31%) | $25.96 | $24.20 | 587,600 | $407.69 M |
| 12/17/2024 | $25.21 | $25.28 (0.28%) | $26.00 | $24.89 | 256,100 | $420.15 M |
| 12/16/2024 | $24.60 | $25.60 (4.07%) | $25.65 | $24.08 | 341,832 | $425.47 M |
| 12/13/2024 | $25.06 | $24.63 (-1.72%) | $25.06 | $23.97 | 375,341 | $409.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
