Italia markets closed

Clearwater Paper Corporation (CLW)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
51,47-0,19 (-0,37%)
Alla chiusura: 04:00PM EDT
51,47 0,00 (0,00%)
Dopo ore: 05:43PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202451,6651,7250,6451,4751,47100.652
16 mag 202451,1551,6650,3051,6651,66147.300
15 mag 202449,8251,3849,8251,1551,15131.400
14 mag 202450,5050,8549,5749,8249,82171.300
13 mag 202448,6750,5548,6750,2550,25184.800
10 mag 202449,0249,2047,6048,1948,19128.500
09 mag 202448,7449,4448,1249,2749,27135.200
08 mag 202447,3748,9047,1048,6948,69147.300
07 mag 202447,7548,5047,3047,5347,53201.900
06 mag 202445,2548,0045,2547,8447,84221.500
03 mag 202444,9846,0944,6745,2245,22189.400
02 mag 202444,6645,1544,4444,8644,86116.500
01 mag 202444,8445,9544,1844,4844,48166.200
30 apr 202441,7247,9841,7245,0445,04414.500
29 apr 202440,4040,7840,3440,6940,69196.600
26 apr 202440,0040,3939,8840,2340,2393.200
25 apr 202440,1740,3239,6539,9539,95130.100
24 apr 202439,8640,8539,7140,6740,67127.000
23 apr 202439,5440,7239,5440,2340,23165.200
22 apr 202440,1240,8839,5739,9439,94175.100
19 apr 202439,2540,1439,0440,0340,03119.100
18 apr 202439,3639,7038,9939,3539,3597.200
17 apr 202439,7739,8539,0539,2239,22105.300
16 apr 202439,8240,2839,1039,5639,56115.900
15 apr 202440,1040,2239,4440,0040,00132.900
12 apr 202440,4140,4139,7640,1240,1280.600
11 apr 202440,6841,0040,1240,6340,6397.400
10 apr 202440,7140,7139,8940,6040,60144.700
09 apr 202441,7441,8041,0541,1741,17140.000
08 apr 202441,9941,9941,2441,4141,41121.300
05 apr 202442,2442,3241,7141,7441,7488.300
04 apr 202442,9142,9142,1742,1842,1881.800
03 apr 202442,5343,1042,3742,5742,5795.400
02 apr 202443,4743,5042,3042,7542,75150.000
01 apr 202443,7543,7943,1343,6143,6198.600
28 mar 202443,9644,2143,4043,7343,73147.000
27 mar 202442,9844,0342,9143,9443,94176.100
26 mar 202442,1743,0042,1742,8142,81218.200
25 mar 202442,0342,4141,7842,2342,23100.900
22 mar 202442,3942,6841,7741,9541,95151.200
21 mar 202441,6042,4841,5542,3542,35192.900
20 mar 202441,0941,8340,8541,5641,56183.300
19 mar 202439,7441,5839,6741,1741,17189.800
18 mar 202440,7941,4439,6839,6839,68337.400
15 mar 202440,6042,1440,4440,9840,982.400.300
14 mar 202441,3041,3040,1040,7640,76372.900
13 mar 202440,2741,5840,2741,5741,57181.700
12 mar 202440,8340,8340,1640,2740,27184.100
11 mar 202440,0541,2339,7240,9040,90188.900
08 mar 202439,0640,6238,8340,1740,17298.800
07 mar 202439,0739,2538,6138,9738,97236.800
06 mar 202439,0739,1238,2138,9338,93326.200
05 mar 202438,8739,1938,7138,9538,95169.800
04 mar 202438,4840,4438,4839,1639,16178.200
01 mar 202439,1839,3238,3638,5338,53201.700
29 feb 202438,6139,5238,0839,2939,29238.800
28 feb 202440,1240,1938,4938,6138,61284.000
27 feb 202438,1940,9838,1940,4740,47284.700
26 feb 202437,4037,9937,2237,9837,98239.100
23 feb 202438,8238,8236,8337,4137,41324.800
22 feb 202436,1739,1035,4838,9338,93408.700
21 feb 202433,9137,0032,6836,0036,00232.400
20 feb 202434,4934,9934,4234,7734,7797.700
16 feb 202434,2934,9934,0934,8034,8098.800
15 feb 202433,7134,5733,7134,4534,4599.800
14 feb 202433,2333,5632,8333,5433,5491.600
13 feb 202433,6633,7432,6832,9732,97130.000
12 feb 202433,7834,6933,6234,2434,2498.300
09 feb 202433,3133,8532,9433,8433,8486.700
08 feb 202432,6533,3332,4333,3333,33112.400
07 feb 202432,5732,6832,1632,6832,68101.300
06 feb 202432,3832,8032,2432,4632,4689.400
05 feb 202432,6632,8531,9332,3532,3588.500
02 feb 202432,7833,0132,2232,8632,86111.400
01 feb 202433,2133,2732,9333,0733,0777.800
31 gen 202434,0034,0032,9332,9732,97107.900
30 gen 202433,1234,0032,7634,0034,00186.800
29 gen 202433,9133,9133,2533,2733,2777.400
26 gen 202433,7933,9533,6033,8233,8288.400
25 gen 202434,2334,3633,4833,6933,6988.800
24 gen 202434,0934,1733,8533,9733,9785.700
23 gen 202434,1534,3733,7933,8133,8189.300
22 gen 202434,1434,4134,0034,1434,14167.300
19 gen 202434,1334,2933,6834,1034,10105.500
18 gen 202434,2334,2333,7634,1334,13109.700
17 gen 202433,2734,2333,0434,2334,23118.300
16 gen 202434,5134,5133,5233,5933,59159.100
12 gen 202435,2035,2534,5734,6734,6781.900
11 gen 202435,2535,2734,4734,9634,96124.900
10 gen 202435,6635,8035,2735,3735,3768.400
09 gen 202436,1436,1435,2835,6635,66181.500
08 gen 202436,1536,1935,5936,1536,15176.200
05 gen 202435,5736,4535,5636,0036,00188.900
04 gen 202436,1536,3735,7135,7535,7575.100
03 gen 202436,5737,0136,2136,3536,3575.600
02 gen 202436,2536,7536,1336,5936,5988.400
29 dic 202336,3736,4236,1036,1236,1252.600
28 dic 202336,0836,5536,0836,2036,2059.600
27 dic 202336,7536,7636,1836,2236,2267.600
26 dic 202336,9236,9236,6136,7036,7099.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...