Yahoo

Correo

U.S. markets closed

F S&P 500
5,159.50
+4.75(+0.09%)
F Dow Jones
38,868.00
+36.00(+0.09%)
F Nasdaq
18,005.00
+4.25(+0.02%)
E-mini Russell 2000 Index Futur
2,050.60
+4.80(+0.23%)
Petróleo
78.56
+0.45(+0.58%)
Oro
2,312.60
+4.00(+0.17%)

Clearwater Paper Corporation (CLW)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

45.22

+0.36

(+0.80%)

Al cierre: 04:00PM EDT

45.22

0.00

(0.00%)

Fuera de horario:

05:29PM EDT

Periodo de tiempo:

05 may 2023 - 05 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	44.98	46.09	44.67	45.22	45.22	189,414
02 may 2024	44.66	45.15	44.44	44.86	44.86	116,500
01 may 2024	44.84	45.95	44.18	44.48	44.48	166,200
30 abr 2024	41.72	47.98	41.72	45.04	45.04	414,500
29 abr 2024	40.40	40.78	40.34	40.69	40.69	196,600
26 abr 2024	40.00	40.39	39.88	40.23	40.23	93,200
25 abr 2024	40.17	40.32	39.65	39.95	39.95	130,100
24 abr 2024	39.86	40.85	39.71	40.67	40.67	127,000
23 abr 2024	39.54	40.72	39.54	40.23	40.23	165,200
22 abr 2024	40.12	40.88	39.57	39.94	39.94	175,100
19 abr 2024	39.25	40.14	39.04	40.03	40.03	119,100
18 abr 2024	39.36	39.70	38.99	39.35	39.35	97,200
17 abr 2024	39.77	39.85	39.05	39.22	39.22	105,300
16 abr 2024	39.82	40.28	39.10	39.56	39.56	115,900
15 abr 2024	40.10	40.22	39.44	40.00	40.00	132,900
12 abr 2024	40.41	40.41	39.76	40.12	40.12	80,600
11 abr 2024	40.68	41.00	40.12	40.63	40.63	97,400
10 abr 2024	40.71	40.71	39.89	40.60	40.60	144,700
09 abr 2024	41.74	41.80	41.05	41.17	41.17	140,000
08 abr 2024	41.99	41.99	41.24	41.41	41.41	121,300
05 abr 2024	42.24	42.32	41.71	41.74	41.74	88,300
04 abr 2024	42.91	42.91	42.17	42.18	42.18	81,800
03 abr 2024	42.53	43.10	42.37	42.57	42.57	95,400
02 abr 2024	43.47	43.50	42.30	42.75	42.75	150,000
01 abr 2024	43.75	43.79	43.13	43.61	43.61	98,600
28 mar 2024	43.96	44.21	43.40	43.73	43.73	147,000
27 mar 2024	42.98	44.03	42.91	43.94	43.94	176,100
26 mar 2024	42.17	43.00	42.17	42.81	42.81	218,200
25 mar 2024	42.03	42.41	41.78	42.23	42.23	100,900
22 mar 2024	42.39	42.68	41.77	41.95	41.95	151,200
21 mar 2024	41.60	42.48	41.55	42.35	42.35	192,900
20 mar 2024	41.09	41.83	40.85	41.56	41.56	183,300
19 mar 2024	39.74	41.58	39.67	41.17	41.17	189,800
18 mar 2024	40.79	41.44	39.68	39.68	39.68	337,400
15 mar 2024	40.60	42.14	40.44	40.98	40.98	2,400,300
14 mar 2024	41.30	41.30	40.10	40.76	40.76	372,900
13 mar 2024	40.27	41.58	40.27	41.57	41.57	181,700
12 mar 2024	40.83	40.83	40.16	40.27	40.27	184,100
11 mar 2024	40.05	41.23	39.72	40.90	40.90	188,900
08 mar 2024	39.06	40.62	38.83	40.17	40.17	298,800
07 mar 2024	39.07	39.25	38.61	38.97	38.97	236,800
06 mar 2024	39.07	39.12	38.21	38.93	38.93	326,200
05 mar 2024	38.87	39.19	38.71	38.95	38.95	169,800
04 mar 2024	38.48	40.44	38.48	39.16	39.16	178,200
01 mar 2024	39.18	39.32	38.36	38.53	38.53	201,700
29 feb 2024	38.61	39.52	38.08	39.29	39.29	238,800
28 feb 2024	40.12	40.19	38.49	38.61	38.61	284,000
27 feb 2024	38.19	40.98	38.19	40.47	40.47	284,700
26 feb 2024	37.40	37.99	37.22	37.98	37.98	239,100
23 feb 2024	38.82	38.82	36.83	37.41	37.41	324,800
22 feb 2024	36.17	39.10	35.48	38.93	38.93	408,700
21 feb 2024	33.91	37.00	32.68	36.00	36.00	232,400
20 feb 2024	34.49	34.99	34.42	34.77	34.77	97,700
16 feb 2024	34.29	34.99	34.09	34.80	34.80	98,800
15 feb 2024	33.71	34.57	33.71	34.45	34.45	99,800
14 feb 2024	33.23	33.56	32.83	33.54	33.54	91,600
13 feb 2024	33.66	33.74	32.68	32.97	32.97	130,000
12 feb 2024	33.78	34.69	33.62	34.24	34.24	98,300
09 feb 2024	33.31	33.85	32.94	33.84	33.84	86,700
08 feb 2024	32.65	33.33	32.43	33.33	33.33	112,400
07 feb 2024	32.57	32.68	32.16	32.68	32.68	101,300
06 feb 2024	32.38	32.80	32.24	32.46	32.46	89,400
05 feb 2024	32.66	32.85	31.93	32.35	32.35	88,500
02 feb 2024	32.78	33.01	32.22	32.86	32.86	111,400
01 feb 2024	33.21	33.27	32.93	33.07	33.07	77,800
31 ene 2024	34.00	34.00	32.93	32.97	32.97	107,900
30 ene 2024	33.12	34.00	32.76	34.00	34.00	186,800
29 ene 2024	33.91	33.91	33.25	33.27	33.27	77,400
26 ene 2024	33.79	33.95	33.60	33.82	33.82	88,400
25 ene 2024	34.23	34.36	33.48	33.69	33.69	88,800
24 ene 2024	34.09	34.17	33.85	33.97	33.97	85,700
23 ene 2024	34.15	34.37	33.79	33.81	33.81	89,300
22 ene 2024	34.14	34.41	34.00	34.14	34.14	167,300
19 ene 2024	34.13	34.29	33.68	34.10	34.10	105,500
18 ene 2024	34.23	34.23	33.76	34.13	34.13	109,700
17 ene 2024	33.27	34.23	33.04	34.23	34.23	118,300
16 ene 2024	34.51	34.51	33.52	33.59	33.59	159,100
12 ene 2024	35.20	35.25	34.57	34.67	34.67	81,900
11 ene 2024	35.25	35.27	34.47	34.96	34.96	124,900
10 ene 2024	35.66	35.80	35.27	35.37	35.37	68,400
09 ene 2024	36.14	36.14	35.28	35.66	35.66	181,500
08 ene 2024	36.15	36.19	35.59	36.15	36.15	176,200
05 ene 2024	35.57	36.45	35.56	36.00	36.00	188,900
04 ene 2024	36.15	36.37	35.71	35.75	35.75	75,100
03 ene 2024	36.57	37.01	36.21	36.35	36.35	75,600
02 ene 2024	36.25	36.75	36.13	36.59	36.59	88,400
29 dic 2023	36.37	36.42	36.10	36.12	36.12	52,600
28 dic 2023	36.08	36.55	36.08	36.20	36.20	59,600
27 dic 2023	36.75	36.76	36.18	36.22	36.22	67,600
26 dic 2023	36.92	36.92	36.61	36.70	36.70	99,900
22 dic 2023	36.87	37.26	36.63	36.76	36.76	83,600
21 dic 2023	37.30	37.30	36.70	36.83	36.83	85,400
20 dic 2023	36.79	37.60	36.53	36.92	36.92	118,900
19 dic 2023	36.28	36.96	36.00	36.84	36.84	129,400
18 dic 2023	35.97	36.51	35.50	36.07	36.07	92,600
15 dic 2023	36.00	36.36	35.50	35.63	35.63	403,600
14 dic 2023	36.47	36.61	35.95	36.01	36.01	86,100
13 dic 2023	34.98	36.00	34.57	35.84	35.84	102,200
12 dic 2023	35.61	35.61	34.99	35.06	35.06	78,700
11 dic 2023	35.87	35.92	35.51	35.71	35.71	67,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,159.50+4.75(+0.09%)

F Dow Jones38,868.00+36.00(+0.09%)

F Nasdaq18,005.00+4.25(+0.02%)

E-mini Russell 2000 Index Futur2,050.60+4.80(+0.23%)

Petróleo78.56+0.45(+0.58%)

Oro2,312.60+4.00(+0.17%)

Clearwater Paper Corporation (CLW)

F S&P 500
5,159.50
+4.75(+0.09%)

F Dow Jones
38,868.00
+36.00(+0.09%)

F Nasdaq
18,005.00
+4.25(+0.02%)

E-mini Russell 2000 Index Futur
2,050.60
+4.80(+0.23%)

Petróleo
78.56
+0.45(+0.58%)

Oro
2,312.60
+4.00(+0.17%)