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, 2014 25.74 26.49 25.72 26.28 471,194 +0.00(+0.00%)
Jan 30, 2014 25.93 26.65 25.65 26.28 1,032,565 +0.58(+2.27%)
Jan 29, 2014 24.84 26.30 24.81 25.70 838,966 +0.50(+1.98%)
Jan 28, 2014 25.12 25.44 24.67 25.20 1,090,952 +0.06(+0.22%)
Jan 27, 2014 25.72 25.79 25.02 25.14 933,078 -0.54(-2.09%)
Jan 24, 2014 26.02 26.02 25.37 25.68 569,666 -0.58(-2.22%)
Jan 23, 2014 26.63 26.63 25.88 26.26 1,142,257 -0.48(-1.79%)
Jan 22, 2014 26.93 27.23 26.38 26.74 723,176 -0.04(-0.14%)
Jan 21, 2014 26.36 27.11 26.08 26.78 629,966 +0.60(+2.30%)
Jan 17, 2014 26.35 26.18 26.18 26.18 348,334 -0.19(-0.71%)
Jan 16, 2014 25.90 26.59 25.87 26.37 324,944 +0.43(+1.67%)
Jan 15, 2014 26.41 26.45 25.79 25.93 429,932 -0.48(-1.81%)
Jan 14, 2014 25.56 26.53 25.52 26.41 506,731 +0.90(+3.54%)
Jan 13, 2014 25.91 26.10 25.30 25.51 555,821 -0.40(-1.56%)
Jan 10, 2014 25.89 25.99 25.55 25.91 504,559 -0.07(-0.25%)
Jan 09, 2014 25.57 26.31 25.54 25.98 721,073 +0.43(+1.69%)
Jan 08, 2014 25.59 25.67 25.16 25.55 635,291 -25.50(-49.95%)
Jan 07, 2014 50.25 51.21 50.25 51.05 615,997 +0.86(+1.70%)
Jan 06, 2014 51.21 51.51 50.10 50.19 338,868 -0.81(-1.58%)
Jan 03, 2014 51.02 51.19 50.75 51.00 311,289 -0.08(-0.15%)
Jan 02, 2014 52.43 52.49 50.07 51.08 678,248 -1.41(-2.69%)
Dec 31, 2013 52.89 52.49 52.49 52.49 786,705 -0.51(-0.96%)
Dec 30, 2013 53.45 53.81 52.63 52.99 263,857 -0.40(-0.76%)
Dec 27, 2013 53.93 54.80 52.82 53.40 183,765 -0.21(-0.39%)
Dec 26, 2013 53.51 54.03 53.00 53.60 146,730 +0.36(+0.67%)
Dec 24, 2013 53.02 53.74 52.83 53.25 91,074 +0.10(+0.19%)
Dec 23, 2013 53.54 54.16 52.83 53.14 274,794 +0.02(+0.04%)
Dec 20, 2013 51.84 53.22 51.64 53.13 601,152 +1.46(+2.82%)
Dec 19, 2013 52.12 52.26 51.42 51.67 237,113 -0.36(-0.69%)
Dec 18, 2013 51.87 52.28 51.03 52.03 302,308 +0.08(+0.16%)
Dec 17, 2013 52.20 52.20 51.30 51.94 247,740 -0.14(-0.27%)
Dec 16, 2013 52.15 53.26 51.74 52.08 350,873 +0.05(+0.09%)
Dec 13, 2013 50.07 52.10 49.81 52.04 557,693 +2.22(+4.45%)
Dec 12, 2013 49.26 50.18 48.73 49.82 337,212 +0.93(+1.90%)
Dec 11, 2013 50.10 50.17 48.01 48.89 282,780 -0.98(-1.96%)
Dec 10, 2013 50.45 51.12 49.85 49.87 338,937 -0.77(-1.52%)
Dec 09, 2013 50.72 51.76 50.52 50.64 520,007 +0.79(+1.58%)
Dec 06, 2013 49.54 50.08 48.77 49.85 216,031 +1.06(+2.18%)
Dec 05, 2013 49.29 49.59 48.65 48.78 322,170 -0.65(-1.31%)
Dec 04, 2013 49.66 50.05 48.60 49.43 312,581 -0.38(-0.75%)
Dec 03, 2013 49.29 50.02 49.03 49.81 410,458 +0.31(+0.63%)
Dec 02, 2013 50.00 50.20 49.41 49.50 256,858 -0.56(-1.13%)
Nov 29, 2013 50.57 50.71 49.58 50.06 91,725 -0.16(-0.32%)
Nov 27, 2013 50.27 50.27 49.67 50.22 176,104 -0.05(-0.09%)
Nov 26, 2013 49.53 50.42 48.97 50.27 279,177 +0.84(+1.69%)
Nov 25, 2013 49.68 49.68 48.17 49.43 271,517 -0.33(-0.66%)
Nov 22, 2013 50.62 50.62 49.16 49.76 184,750 -0.61(-1.21%)
Nov 21, 2013 47.87 50.53 47.65 50.37 366,150 +2.95(+6.22%)
Nov 20, 2013 47.68 48.27 47.27 47.42 181,861 -0.27(-0.57%)
Nov 19, 2013 48.90 49.30 47.47 47.69 284,625 -0.90(-1.86%)
Nov 18, 2013 47.92 49.56 47.34 48.60 761,265 -0.92(-1.86%)
Nov 15, 2013 49.65 49.84 48.73 49.52 171,318 -0.21(-0.42%)
Nov 14, 2013 48.63 50.22 48.08 49.72 168,854 +1.73(+3.60%)
Nov 12, 2013 48.88 49.16 47.42 48.00 467,196 -1.35(-2.74%)
Nov 11, 2013 48.65 49.72 48.23 49.35 255,761 +0.58(+1.19%)
Nov 08, 2013 45.29 48.91 45.27 48.77 420,554 +3.43(+7.56%)
Nov 07, 2013 46.95 46.95 45.11 45.34 293,828 -1.41(-3.02%)
Nov 06, 2013 47.24 47.24 46.23 46.75 426,635 -0.33(-0.70%)
Nov 05, 2013 48.44 48.57 46.59 47.07 314,055 -1.45(-2.98%)
Nov 04, 2013 47.59 48.57 46.82 48.52 454,318 +1.32(+2.81%)
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.