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, 2017 23.37 23.66 23.06 23.34 571,721 +0.03(+0.13%)
Jan 30, 2017 23.66 23.66 23.02 23.31 434,607 -0.51(-2.13%)
Jan 27, 2017 23.97 24.00 23.67 23.82 351,895 +0.05(+0.20%)
Jan 26, 2017 23.98 24.04 23.65 23.77 635,781 -0.37(-1.53%)
Jan 25, 2017 23.53 24.20 23.31 24.14 1,308,739 +1.03(+4.47%)
Jan 24, 2017 22.51 23.26 22.51 23.11 1,287,785 +0.71(+3.17%)
Jan 23, 2017 21.84 22.48 21.84 22.40 935,736 +0.61(+2.81%)
Jan 20, 2017 21.51 22.02 21.47 21.79 580,128 +0.37(+1.73%)
Jan 19, 2017 21.39 21.55 21.16 21.42 793,875 +0.08(+0.36%)
Jan 18, 2017 21.42 21.67 21.20 21.34 649,769 -0.03(-0.14%)
Jan 17, 2017 21.90 21.91 21.28 21.37 688,831 -0.65(-2.96%)
Jan 13, 2017 22.02 22.02 22.02 0 +0.40(+1.85%)
Jan 12, 2017 22.00 22.00 20.87 21.62 722,292 -0.39(-1.77%)
Jan 11, 2017 21.81 22.10 21.69 22.01 743,227 +0.22(+1.03%)
Jan 10, 2017 21.64 22.08 21.64 21.79 580,820 +0.14(+0.63%)
Jan 09, 2017 21.96 22.09 21.47 21.65 531,611 -0.36(-1.64%)
Jan 06, 2017 22.20 22.20 21.52 22.01 415,728 +0.01(+0.04%)
Jan 05, 2017 22.21 22.49 21.83 22.00 567,848 -0.43(-1.91%)
Jan 04, 2017 21.91 22.47 21.91 22.43 806,850 +0.57(+2.63%)
Jan 03, 2017 21.79 22.07 21.37 21.85 618,518 +0.39(+1.81%)
Dec 30, 2016 21.47 21.47 21.47 0 -0.08(-0.36%)
Dec 29, 2016 21.37 21.75 21.32 21.54 254,989 +0.11(+0.50%)
Dec 28, 2016 22.02 22.21 21.39 21.44 461,256 -0.50(-2.26%)
Dec 27, 2016 21.81 22.06 21.73 21.93 278,827 +0.18(+0.85%)
Dec 23, 2016 21.75 21.75 21.75 0 +0.28(+1.31%)
Dec 22, 2016 21.78 21.81 21.35 21.47 502,126 -0.32(-1.47%)
Dec 21, 2016 21.89 22.09 21.74 21.79 347,028 -0.15(-0.66%)
Dec 20, 2016 22.06 22.42 21.86 21.93 727,543 -0.10(-0.44%)
Dec 19, 2016 21.91 22.17 21.70 22.03 815,778 +0.08(+0.35%)
Dec 16, 2016 22.00 22.21 21.58 21.95 3,231,967 +0.06(+0.27%)
Dec 15, 2016 21.40 22.15 21.20 21.89 2,044,075 +0.68(+3.20%)
Dec 14, 2016 20.90 21.47 20.84 21.22 1,280,148 +0.38(+1.81%)
Dec 13, 2016 20.90 21.10 20.57 20.84 736,513 -0.04(-0.19%)
Dec 12, 2016 21.09 21.31 20.68 20.88 936,358 -0.23(-1.10%)
Dec 09, 2016 21.43 21.72 21.03 21.11 866,976 -0.35(-1.63%)
Dec 08, 2016 21.42 21.68 21.22 21.46 987,026 +0.03(+0.14%)
Dec 07, 2016 20.63 21.47 20.58 21.43 1,753,080 +0.81(+3.95%)
Dec 06, 2016 20.71 20.71 20.29 20.61 1,371,018 -0.10(-0.47%)
Dec 05, 2016 20.70 21.02 20.59 20.71 765,754 +0.21(+1.04%)
Dec 02, 2016 20.22 20.56 19.94 20.50 837,907 +0.30(+1.49%)
Dec 01, 2016 19.96 20.61 19.69 20.20 1,614,262 +0.40(+2.01%)
Nov 30, 2016 20.21 20.25 19.68 19.80 790,185 -0.18(-0.92%)
Nov 29, 2016 19.67 20.16 19.56 19.98 668,068 +0.20(+1.03%)
Nov 28, 2016 19.76 19.96 19.41 19.78 804,247 -0.01(-0.05%)
Nov 25, 2016 19.50 20.00 19.24 19.79 607,222 +0.39(+2.00%)
Nov 23, 2016 19.40 19.40 19.40 0 +0.10(+0.50%)
Nov 22, 2016 19.50 19.59 19.08 19.31 1,395,729 -0.18(-0.95%)
Nov 21, 2016 19.54 20.21 19.36 19.49 1,229,669 -1.01(-4.92%)
Nov 18, 2016 20.72 20.72 20.40 20.50 989,810 -0.17(-0.84%)
Nov 17, 2016 19.80 21.22 19.88 20.67 1,361,755 +0.87(+4.41%)
Nov 16, 2016 19.53 20.41 19.53 19.80 1,345,804 +0.35(+1.79%)
Nov 15, 2016 19.09 19.49 18.86 19.45 840,828 +0.27(+1.42%)
Nov 14, 2016 19.05 19.51 18.86 19.18 1,372,332 +0.40(+2.12%)
Nov 11, 2016 18.70 19.08 18.51 18.78 1,580,819 -0.01(-0.05%)
Nov 10, 2016 18.63 19.36 18.63 18.79 2,080,840 +0.36(+1.95%)
Nov 09, 2016 17.97 18.70 17.72 18.43 1,727,161 +0.26(+1.44%)
Nov 08, 2016 17.54 18.23 17.40 18.17 1,395,084 +0.51(+2.91%)
Nov 07, 2016 17.79 17.90 17.26 17.66 1,793,084 +0.27(+1.56%)
Nov 04, 2016 17.22 17.93 17.17 17.39 1,151,567 +0.22(+1.30%)
Nov 03, 2016 17.73 18.08 16.99 17.16 1,721,557 -0.69(-3.85%)
Nov 02, 2016 16.97 18.48 16.53 17.85 2,933,903 +0.74(+4.30%)
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.