Clearwater Paper Corp (CLW)

CLW
🏛️ 미국 →
20.76
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 37.13 37.21 36.49 36.67 0.1M
2021-12-30 37.21 37.71 36.76 37.42 0.1M
2021-12-29 36.67 37.07 36.12 36.90 0.1M
2021-12-28 36.69 37.58 36.55 36.60 0.1M
2021-12-27 36.35 37.00 35.98 36.91 0.1M
2021-12-23 36.38 36.68 35.59 36.06 0.1M
2021-12-22 35.83 36.68 35.16 36.15 0.1M
2021-12-21 35.49 36.80 35.30 35.50 0.1M
2021-12-20 39.60 39.60 34.96 35.27 0.5M
2021-12-17 40.28 40.90 39.64 39.86 0.4M
2021-12-16 40.94 41.46 40.15 40.38 0.1M
2021-12-15 39.26 41.32 39.10 41.11 0.1M
2021-12-14 40.43 40.82 39.22 39.41 0.1M
2021-12-13 41.06 41.09 40.49 40.66 0.1M
2021-12-10 41.60 41.60 40.88 41.17 0.1M
2021-12-09 41.74 41.96 41.20 41.62 0.0M
2021-12-08 43.10 43.64 42.21 42.23 0.1M
2021-12-07 43.00 43.67 43.00 43.25 0.1M
2021-12-06 42.28 42.87 42.04 42.77 0.1M
2021-12-03 41.18 42.16 41.01 42.02 0.1M
2021-12-02 40.60 41.70 40.32 41.45 0.1M
2021-12-01 40.45 42.17 40.17 40.21 0.1M
2021-11-30 40.39 40.74 39.80 40.25 0.1M
2021-11-29 41.42 41.93 40.94 41.00 0.1M
2021-11-26 41.77 41.77 40.01 41.62 0.1M
2021-11-24 42.15 43.31 42.15 42.66 0.1M
2021-11-23 42.60 43.05 42.44 42.55 0.1M
2021-11-22 41.79 43.36 41.70 42.53 0.1M
2021-11-19 40.70 41.80 40.30 41.70 0.1M
2021-11-18 41.68 41.71 40.40 40.77 0.1M
2021-11-17 41.47 43.50 41.28 41.84 0.2M
2021-11-16 40.68 41.67 40.68 41.47 0.1M
2021-11-15 39.27 40.68 39.11 40.54 0.1M
2021-11-12 38.79 39.39 38.50 39.08 0.1M
2021-11-11 38.28 39.50 38.28 39.20 0.1M
2021-11-10 37.49 38.29 37.43 38.23 0.1M
2021-11-09 38.05 38.08 37.43 37.52 0.1M
2021-11-08 38.83 39.23 37.57 38.30 0.1M
2021-11-05 39.28 39.87 38.53 38.59 0.1M
2021-11-04 41.47 41.47 38.96 39.09 0.1M
2021-11-03 43.87 43.87 41.04 41.44 0.2M
2021-11-02 41.22 41.61 40.27 40.66 0.1M
2021-11-01 41.90 42.00 40.91 41.26 0.1M
2021-10-29 42.38 42.79 41.66 41.83 0.1M
2021-10-28 41.61 42.45 41.61 42.25 0.1M
2021-10-27 42.06 42.34 41.01 41.60 0.1M
2021-10-26 42.38 43.08 41.78 42.28 0.2M
2021-10-25 43.24 43.55 42.34 42.59 0.3M
2021-10-22 44.47 44.62 43.00 43.37 0.2M
2021-10-21 41.75 44.73 41.75 44.01 0.5M
2021-10-20 38.03 41.80 38.03 41.69 0.7M
2021-10-19 36.68 36.82 35.85 36.27 0.1M
2021-10-18 36.53 37.79 36.00 36.63 0.1M
2021-10-15 38.62 38.62 36.62 36.66 0.1M
2021-10-14 38.96 39.08 37.81 37.98 0.1M
2021-10-13 39.25 39.25 38.55 38.82 0.1M
2021-10-12 39.42 40.05 39.23 39.39 0.1M
2021-10-11 38.64 39.73 38.55 39.46 0.1M
2021-10-08 39.17 39.81 38.59 38.69 0.1M
2021-10-07 39.43 40.07 39.13 39.33 0.1M
2021-10-06 39.36 39.36 38.18 39.31 0.1M
2021-10-05 38.92 40.06 38.27 39.82 0.3M
2021-10-04 38.26 39.09 38.12 39.04 0.1M
2021-10-01 38.38 38.67 38.02 38.29 0.1M
2021-09-30 38.50 38.77 38.02 38.33 0.1M
2021-09-29 36.98 38.41 36.98 38.35 0.2M
2021-09-28 37.10 37.96 36.66 36.94 0.1M
2021-09-27 36.59 38.18 36.09 37.01 0.2M
2021-09-24 35.98 36.76 35.57 36.36 0.1M
2021-09-23 35.48 36.42 35.25 35.94 0.1M
2021-09-22 35.00 35.73 34.97 35.25 0.1M
2021-09-21 34.17 34.97 33.84 34.93 0.1M
2021-09-20 32.85 34.24 32.85 34.10 0.1M
2021-09-17 33.55 33.96 32.99 33.54 0.4M
2021-09-16 33.62 33.72 33.00 33.45 0.2M
2021-09-15 32.86 33.72 32.69 33.59 0.1M
2021-09-14 34.00 34.00 32.34 33.02 0.3M
2021-09-13 33.90 34.01 32.98 33.87 0.1M
2021-09-10 34.00 34.04 33.42 33.89 0.1M
2021-09-09 34.11 34.55 33.87 33.91 0.1M
2021-09-08 33.92 34.56 33.81 34.23 0.1M
2021-09-07 34.30 34.87 34.00 34.13 0.1M
2021-09-03 33.54 34.32 33.30 34.30 0.1M
2021-09-02 33.55 33.89 33.50 33.75 0.1M
2021-09-01 32.59 33.71 32.05 33.38 0.1M
2021-08-31 32.60 32.86 32.17 32.49 0.1M
2021-08-30 33.07 33.07 32.32 32.43 0.1M
2021-08-27 32.27 33.23 32.27 32.75 0.1M
2021-08-26 32.37 32.87 31.98 32.27 0.1M
2021-08-25 31.48 32.81 31.41 32.64 0.1M
2021-08-24 31.20 31.50 30.86 31.42 0.1M
2021-08-23 31.17 31.40 30.76 30.90 0.1M
2021-08-20 30.99 31.69 30.91 31.35 0.1M
2021-08-19 30.99 31.53 30.50 31.08 0.1M
2021-08-18 31.69 32.19 31.21 31.51 0.1M
2021-08-17 30.95 31.64 30.80 31.59 0.1M
2021-08-16 32.26 32.26 31.31 31.34 0.1M
2021-08-13 32.51 33.12 32.28 32.49 0.1M
2021-08-12 32.52 32.68 31.94 32.54 0.1M
2021-08-11 31.91 32.56 31.34 32.38 0.1M
2021-08-10 31.59 32.11 30.83 32.05 0.1M
2021-08-09 31.36 31.90 30.94 31.37 0.2M
2021-08-06 29.98 31.68 29.53 31.36 0.1M
2021-08-05 30.03 30.79 29.42 29.55 0.2M
2021-08-04 28.50 28.92 27.31 27.52 0.1M
2021-08-03 29.04 29.14 28.54 28.94 0.1M
2021-08-02 29.50 30.00 28.73 28.88 0.1M
2021-07-30 29.84 30.12 29.31 29.49 0.1M
2021-07-29 30.12 30.23 29.79 29.85 0.1M
2021-07-28 29.60 30.08 29.10 29.77 0.1M
2021-07-27 29.51 29.93 29.37 29.57 0.1M
2021-07-26 29.29 29.98 29.14 29.60 0.1M
2021-07-23 29.73 29.79 28.75 29.13 0.1M
2021-07-22 29.95 29.95 29.39 29.45 0.1M
2021-07-21 29.28 29.98 29.28 29.96 0.1M
2021-07-20 28.65 29.36 28.57 28.85 0.1M
2021-07-19 28.40 29.09 28.16 28.38 0.2M
2021-07-16 29.10 29.81 28.90 29.12 0.1M
2021-07-15 28.96 28.96 28.16 28.77 0.1M
2021-07-14 29.48 29.78 29.02 29.08 0.1M
2021-07-13 29.76 29.76 29.14 29.33 0.1M
2021-07-12 29.44 29.96 29.14 29.90 0.1M
2021-07-09 29.00 30.01 28.87 29.73 0.1M
2021-07-08 27.97 28.62 27.30 28.60 0.1M
2021-07-07 28.51 28.77 27.95 28.32 0.1M
2021-07-06 28.92 28.92 28.02 28.58 0.1M
2021-07-02 28.98 29.02 28.55 28.86 0.1M
2021-07-01 28.85 29.17 28.63 28.95 0.1M
2021-06-30 27.98 29.01 27.98 28.97 0.1M
2021-06-29 28.28 28.62 28.08 28.13 0.1M
2021-06-28 28.00 28.78 27.75 28.32 0.2M
2021-06-25 28.40 28.65 27.86 27.95 0.3M
2021-06-24 28.51 28.51 28.20 28.46 0.1M
2021-06-23 28.56 28.65 28.36 28.39 0.1M
2021-06-22 28.43 28.70 28.09 28.49 0.1M
2021-06-21 29.02 29.34 28.24 28.42 0.1M
2021-06-18 28.23 28.94 28.23 28.68 0.3M
2021-06-17 28.93 28.93 28.12 28.79 0.2M
2021-06-16 29.23 29.40 28.79 29.05 0.1M
2021-06-15 29.12 29.48 28.75 29.47 0.1M
2021-06-14 29.21 29.88 29.05 29.12 0.2M
2021-06-11 28.15 29.23 28.11 29.23 0.1M
2021-06-10 28.15 28.38 28.05 28.08 0.1M
2021-06-09 28.45 28.45 28.12 28.27 0.1M
2021-06-08 28.60 28.80 28.03 28.56 0.2M
2021-06-07 28.74 29.33 28.48 28.53 0.2M
2021-06-04 28.83 28.88 28.33 28.83 0.1M
2021-06-03 28.68 28.87 28.40 28.80 0.1M
2021-06-02 29.17 29.52 28.72 28.90 0.1M
2021-06-01 28.77 29.34 28.70 29.17 0.2M
2021-05-28 28.68 28.83 28.33 28.53 0.1M
2021-05-27 28.62 29.47 28.62 28.74 0.3M
2021-05-26 28.48 28.70 28.10 28.30 0.1M
2021-05-25 28.25 28.61 27.96 28.31 0.2M
2021-05-24 28.50 28.53 28.12 28.22 0.2M
2021-05-21 29.78 30.13 28.44 28.48 0.1M
2021-05-20 29.61 29.82 28.59 29.53 0.2M
2021-05-19 29.80 30.33 29.11 29.80 0.2M
2021-05-18 30.55 30.95 30.00 30.01 0.1M
2021-05-17 29.67 30.48 29.67 30.39 0.1M
2021-05-14 29.83 29.96 29.55 29.80 0.2M
2021-05-13 29.02 30.07 29.02 29.52 0.3M
2021-05-12 29.49 29.53 28.57 28.90 0.2M
2021-05-11 29.21 29.65 28.54 29.50 0.2M
2021-05-10 31.35 31.94 29.63 29.66 0.2M
2021-05-07 30.68 32.15 30.67 31.32 0.3M
2021-05-06 32.00 32.05 29.79 31.04 0.6M
2021-05-05 34.63 34.70 32.79 33.15 0.2M
2021-05-04 34.44 34.86 33.81 34.49 0.1M
2021-05-03 33.71 34.64 33.61 34.33 0.2M
2021-04-30 33.68 34.17 33.08 33.46 0.2M
2021-04-29 34.48 34.87 33.88 34.26 0.1M
2021-04-28 34.04 34.34 33.75 34.10 0.1M
2021-04-27 34.01 34.38 33.50 33.85 0.1M
2021-04-26 34.00 34.70 33.80 33.90 0.1M
2021-04-23 34.89 34.98 33.62 33.69 0.2M
2021-04-22 35.17 35.21 34.49 34.73 0.1M
2021-04-21 34.38 35.21 34.22 34.98 0.1M
2021-04-20 35.36 35.63 33.71 34.27 0.2M
2021-04-19 36.19 36.83 35.30 35.46 0.1M
2021-04-16 34.90 36.85 34.29 36.11 0.4M
2021-04-15 34.95 35.44 34.40 34.57 0.1M
2021-04-14 34.88 35.90 34.59 34.75 0.1M
2021-04-13 34.91 35.05 34.23 34.72 0.2M
2021-04-12 35.52 35.76 34.68 34.73 0.1M
2021-04-09 35.06 35.63 34.96 35.40 0.1M
2021-04-08 35.16 35.68 34.04 35.10 0.2M
2021-04-07 36.17 36.57 34.41 34.67 0.2M
2021-04-06 37.60 38.09 36.14 36.19 0.1M
2021-04-05 38.09 38.09 37.41 37.65 0.1M
2021-04-01 38.86 38.86 37.46 37.60 0.2M
2021-03-31 37.35 38.37 36.89 37.62 0.1M
2021-03-30 36.59 37.89 36.55 37.20 0.1M
2021-03-29 38.06 38.64 36.55 36.55 0.1M
2021-03-26 37.62 38.60 37.43 38.14 0.1M
2021-03-25 35.91 37.18 35.60 37.05 0.2M
2021-03-24 36.95 38.07 36.17 36.19 0.1M
2021-03-23 37.26 37.77 35.86 36.24 0.1M
2021-03-22 37.92 38.03 36.82 37.99 0.1M
2021-03-19 38.11 39.97 37.25 38.46 0.3M
2021-03-18 39.00 39.96 38.02 38.18 0.1M
2021-03-17 38.79 39.66 38.16 39.13 0.1M
2021-03-16 39.88 40.19 38.02 38.94 0.1M
2021-03-15 40.06 40.41 39.31 40.26 0.1M
2021-03-12 40.60 41.23 39.72 40.54 0.1M
2021-03-11 39.59 40.50 39.42 40.48 0.2M
2021-03-10 39.72 40.60 38.17 39.19 0.3M
2021-03-09 40.33 40.74 39.40 39.51 0.2M
2021-03-08 39.29 40.50 39.18 39.72 0.2M
2021-03-05 37.00 39.43 36.14 39.12 0.3M
2021-03-04 36.14 37.15 35.83 36.33 0.2M
2021-03-03 36.34 37.40 36.13 36.51 0.2M
2021-03-02 35.33 36.78 35.10 36.52 0.2M
2021-03-01 35.76 36.65 34.51 35.61 0.3M
2021-02-26 37.44 38.50 34.60 35.01 0.5M
2021-02-25 43.03 43.42 41.54 41.55 0.1M
2021-02-24 42.24 43.65 42.24 43.04 0.1M
2021-02-23 43.30 43.50 41.24 42.17 0.1M
2021-02-22 42.04 43.98 41.84 43.46 0.2M
2021-02-19 41.09 42.34 41.03 42.30 0.2M
2021-02-18 41.70 42.17 40.39 40.80 0.2M
2021-02-17 42.61 43.58 41.70 42.44 0.1M
2021-02-16 44.70 44.70 42.42 42.99 0.3M
2021-02-12 43.68 45.76 43.68 44.15 0.1M
2021-02-11 44.17 44.49 42.81 43.94 0.1M
2021-02-10 43.89 44.39 42.65 44.00 0.2M
2021-02-09 42.96 45.81 42.76 43.60 0.3M
2021-02-08 41.72 43.30 41.45 42.99 0.3M
2021-02-05 41.63 42.20 40.96 41.51 0.1M
2021-02-04 39.94 41.38 39.55 41.33 0.1M
2021-02-03 39.85 40.23 39.56 39.90 0.1M
2021-02-02 39.87 40.20 39.49 39.85 0.1M
2021-02-01 38.59 39.69 38.30 39.43 0.1M
2021-01-29 38.01 39.11 37.66 38.08 0.1M
2021-01-28 38.96 39.06 37.67 38.16 0.1M
2021-01-27 40.00 40.25 37.07 38.69 0.2M
2021-01-26 41.88 42.43 40.72 40.73 0.1M
2021-01-25 41.53 42.43 40.57 41.30 0.2M
2021-01-22 40.35 41.47 39.56 41.36 0.1M
2021-01-21 41.47 41.78 40.77 40.90 0.1M
2021-01-20 40.88 41.79 40.33 40.64 0.1M
2021-01-19 40.71 41.36 40.06 40.36 0.1M
2021-01-15 40.12 40.59 39.27 40.19 0.1M
2021-01-14 40.61 41.52 40.61 40.72 0.1M
2021-01-13 41.84 41.84 40.18 40.40 0.1M
2021-01-12 40.37 42.00 40.31 41.78 0.1M
2021-01-11 38.90 40.03 38.67 39.87 0.1M
2021-01-08 40.67 40.72 38.05 39.43 0.1M
2021-01-07 42.06 42.77 40.44 40.75 0.1M
2021-01-06 41.00 43.16 40.93 42.11 0.3M
2021-01-05 38.27 40.48 38.27 40.13 0.2M
2021-01-04 38.20 38.65 37.39 38.47 0.1M