Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kapstone Paper and Packaging Corp (NY: KS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2012 16.02 16.42 15.90 16.41 609,886 +0.53(+3.31%)
Jan 30, 2012 16.04 16.31 15.87 15.88 475,784 -0.31(-1.92%)
Jan 27, 2012 16.25 16.43 16.16 16.19 488,239 -0.13(-0.81%)
Jan 26, 2012 16.58 16.74 16.27 16.32 213,241 -0.18(-1.08%)
Jan 25, 2012 16.77 16.80 16.36 16.50 184,626 -0.35(-2.06%)
Jan 24, 2012 16.88 16.94 16.76 16.85 197,997 -0.12(-0.72%)
Jan 23, 2012 16.94 17.15 16.85 16.97 272,808 -0.01(-0.06%)
Jan 20, 2012 16.87 17.07 16.77 16.98 233,171 +0.10(+0.61%)
Jan 19, 2012 16.84 16.91 16.75 16.88 144,892 +0.07(+0.39%)
Jan 18, 2012 16.71 16.81 16.52 16.81 138,392 +0.11(+0.67%)
Jan 17, 2012 16.91 17.05 16.62 16.70 222,877 -0.09(-0.56%)
Jan 13, 2012 16.42 16.96 16.42 16.79 209,969 +0.12(+0.73%)
Jan 12, 2012 16.49 16.70 16.34 16.67 137,722 +0.20(+1.20%)
Jan 11, 2012 16.16 16.63 16.16 16.47 217,839 +0.26(+1.62%)
Jan 10, 2012 16.32 16.42 16.14 16.21 148,112 +0.16(+1.00%)
Jan 09, 2012 16.07 16.24 15.76 16.05 572,946 +0.08(+0.47%)
Jan 06, 2012 15.55 16.17 15.21 15.97 1,122,586 +0.89(+5.92%)
Jan 05, 2012 15.02 15.12 14.56 15.08 223,171 -0.05(-0.31%)
Jan 04, 2012 15.13 15.28 14.90 15.13 159,204 +0.34(+2.29%)
Dec 30, 2011 15.11 15.16 14.79 14.79 229,833 -0.37(-2.42%)
Dec 29, 2011 15.27 15.31 15.03 15.16 137,655 -0.03(-0.19%)
Dec 28, 2011 15.48 15.54 15.15 15.18 93,544 -0.33(-2.12%)
Dec 27, 2011 15.48 15.60 15.33 15.51 81,562 -0.09(-0.60%)
Dec 23, 2011 15.59 15.68 15.45 15.61 127,396 +0.08(+0.55%)
Dec 21, 2011 15.44 15.57 15.19 15.52 79,179 +0.07(+0.43%)
Dec 20, 2011 15.42 15.57 15.36 15.46 321,036 +0.34(+2.24%)
Dec 19, 2011 15.55 15.59 15.05 15.12 231,859 -0.32(-2.07%)
Dec 16, 2011 15.13 15.55 15.06 15.44 574,921 +0.47(+3.14%)
Dec 15, 2011 15.06 15.08 14.75 14.97 175,034 +0.16(+1.08%)
Dec 14, 2011 14.86 15.07 14.64 14.81 185,433 -0.20(-1.31%)
Dec 13, 2011 15.57 15.78 14.97 15.01 224,830 -0.44(-2.86%)
Dec 12, 2011 15.19 15.47 15.08 15.45 181,973 -0.06(-0.36%)
Dec 09, 2011 14.66 15.63 14.66 15.50 657,501 +0.92(+6.31%)
Dec 08, 2011 14.83 14.96 14.54 14.58 427,683 -0.48(-3.18%)
Dec 07, 2011 15.31 15.31 14.93 15.06 284,966 -0.34(-2.20%)
Dec 06, 2011 15.35 15.59 15.23 15.40 198,892 +0.06(+0.37%)
Dec 05, 2011 15.82 15.82 15.27 15.34 313,426 -0.13(-0.85%)
Dec 02, 2011 15.51 15.57 15.28 15.48 254,145 +0.23(+1.54%)
Dec 01, 2011 15.52 15.59 15.23 15.24 300,728 -0.34(-2.17%)
Nov 30, 2011 15.67 15.76 15.38 15.58 491,097 +0.60(+4.01%)
Nov 29, 2011 14.89 15.02 14.57 14.98 168,443 +0.13(+0.89%)
Nov 28, 2011 14.72 15.15 14.64 14.85 168,231 +0.68(+4.77%)
Nov 25, 2011 14.20 14.56 14.17 14.17 74,839 -0.14(-0.98%)
Nov 23, 2011 14.77 14.77 14.25 14.31 126,300 -0.65(-4.33%)
Nov 22, 2011 14.86 15.25 14.82 14.96 192,742 +0.09(+0.63%)
Nov 21, 2011 15.22 15.22 14.53 14.86 367,459 -0.77(-4.93%)
Nov 18, 2011 15.66 15.82 15.53 15.64 270,103 -0.02(-0.12%)
Nov 17, 2011 16.11 16.24 15.41 15.65 318,363 -0.48(-2.97%)
Nov 16, 2011 16.21 16.57 16.12 16.13 238,779 -0.33(-2.00%)
Nov 15, 2011 16.40 16.70 16.28 16.46 281,200 -0.03(-0.17%)
Nov 14, 2011 16.66 16.74 16.30 16.49 382,336 -0.31(-1.85%)
Nov 11, 2011 16.50 17.01 16.50 16.80 206,515 +0.57(+3.53%)
Nov 10, 2011 16.43 16.57 15.95 16.23 266,313 +0.15(+0.93%)
Nov 09, 2011 16.05 16.58 16.01 16.08 293,885 -0.51(-3.06%)
Nov 08, 2011 16.21 16.59 15.93 16.58 273,856 +0.38(+2.32%)
Nov 07, 2011 16.00 16.25 15.76 16.21 207,084 +0.14(+0.88%)
Nov 04, 2011 15.92 16.25 15.86 16.07 267,703 -0.11(-0.70%)
Nov 03, 2011 15.60 16.21 15.26 16.18 474,004 +0.61(+3.92%)
Nov 02, 2011 15.47 15.60 15.08 15.57 256,258 +0.47(+3.11%)
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.