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, 2018 34.38 34.50 34.21 34.34 4,498,165 +0.05(+0.14%)
Jan 30, 2018 34.17 34.34 34.17 34.29 4,526,223 -0.12(-0.35%)
Jan 29, 2018 34.60 34.64 33.96 34.41 30,916,262 +8.10(+30.78%)
Jan 26, 2018 25.80 27.05 25.34 26.31 1,516,309 +0.64(+2.51%)
Jan 25, 2018 25.68 25.97 25.47 25.67 599,825 +0.16(+0.62%)
Jan 24, 2018 25.63 26.02 25.35 25.51 641,027 +0.11(+0.43%)
Jan 23, 2018 25.55 25.55 25.24 25.40 705,531 -0.23(-0.89%)
Jan 22, 2018 25.73 25.92 25.42 25.63 500,794 -0.02(-0.08%)
Jan 19, 2018 25.27 25.77 25.27 25.65 678,496 +0.46(+1.81%)
Jan 18, 2018 25.16 25.49 25.10 25.19 544,699 +0.03(+0.12%)
Jan 17, 2018 25.42 25.49 25.02 25.16 836,192 -0.06(-0.24%)
Jan 16, 2018 26.01 26.09 25.06 25.22 1,463,326 -0.54(-2.08%)
Jan 12, 2018 25.75 25.75 25.75 0 -0.26(-0.99%)
Jan 11, 2018 25.52 26.06 25.52 26.01 781,423 +0.65(+2.58%)
Jan 10, 2018 24.93 25.50 24.77 25.36 771,056 +0.48(+1.91%)
Jan 09, 2018 24.86 25.34 24.82 24.88 634,112 +0.08(+0.32%)
Jan 08, 2018 24.85 25.20 24.64 24.80 1,047,995 +0.30(+1.21%)
Jan 05, 2018 24.46 24.80 24.31 24.51 835,966 +0.23(+0.94%)
Jan 04, 2018 23.80 24.53 23.80 24.28 1,509,282 +0.62(+2.64%)
Jan 03, 2018 23.27 23.72 23.26 23.65 737,887 +0.51(+2.18%)
Jan 02, 2018 22.68 23.30 22.67 23.15 908,063 +0.65(+2.91%)
Dec 29, 2017 22.49 22.49 22.49 0 -0.19(-0.83%)
Dec 28, 2017 22.62 22.69 22.49 22.68 251,001 +0.10(+0.44%)
Dec 27, 2017 22.57 22.75 22.47 22.58 256,544 +0.05(+0.22%)
Dec 26, 2017 22.48 22.85 22.41 22.53 257,717 +0.05(+0.22%)
Dec 22, 2017 22.42 22.62 22.28 22.48 326,952 +0.08(+0.35%)
Dec 21, 2017 22.26 22.45 22.19 22.40 728,697 +0.22(+0.98%)
Dec 20, 2017 22.26 22.38 22.08 22.19 518,364 -0.01(-0.04%)
Dec 19, 2017 22.26 22.47 21.98 22.20 977,928 -0.04(-0.18%)
Dec 18, 2017 21.71 22.31 21.66 22.24 1,027,791 +0.67(+3.11%)
Dec 15, 2017 21.37 21.77 21.34 21.57 1,270,789 +0.38(+1.82%)
Dec 14, 2017 21.56 21.71 21.12 21.18 521,638 -0.39(-1.83%)
Dec 13, 2017 21.45 21.69 21.45 21.58 497,181 +0.10(+0.46%)
Dec 12, 2017 21.70 21.79 21.47 21.48 490,518 -0.20(-0.91%)
Dec 11, 2017 21.60 21.91 21.53 21.67 392,300 +0.07(+0.32%)
Dec 08, 2017 21.69 21.85 21.50 21.61 709,125 +0.00(+0.00%)
Dec 07, 2017 21.66 21.81 21.45 560,695 +0.00(+0.00%)
Dec 06, 2017 21.77 21.91 21.59 21.66 600,566 -0.07(-0.32%)
Dec 05, 2017 21.95 21.98 21.69 21.73 494,380 -0.27(-1.21%)
Dec 04, 2017 22.12 22.16 21.95 22.00 975,785 +0.18(+0.81%)
Dec 01, 2017 21.96 21.96 21.11 21.82 864,695 -0.12(-0.54%)
Nov 30, 2017 21.44 22.10 21.29 21.94 792,487 +0.68(+3.20%)
Nov 29, 2017 20.78 21.34 20.59 21.26 964,347 +0.48(+2.33%)
Nov 28, 2017 20.57 20.92 20.49 20.78 1,047,286 +0.33(+1.59%)
Nov 27, 2017 20.57 20.57 20.24 20.45 853,421 -0.09(-0.43%)
Nov 24, 2017 20.76 20.78 20.48 20.54 261,201 -0.16(-0.76%)
Nov 22, 2017 20.68 20.77 20.56 20.70 827,380 +0.05(+0.24%)
Nov 21, 2017 20.82 20.82 20.61 20.65 618,996 -0.05(-0.24%)
Nov 20, 2017 20.63 20.81 20.49 20.70 743,909 -0.01(-0.05%)
Nov 17, 2017 20.57 20.88 20.54 20.71 535,135 +0.03(+0.14%)
Nov 16, 2017 20.63 20.88 20.55 20.68 783,650 +0.15(+0.72%)
Nov 15, 2017 20.46 20.79 20.38 20.53 649,595 -0.14(-0.67%)
Nov 14, 2017 20.64 20.76 20.37 20.67 799,083 -0.10(-0.48%)
Nov 13, 2017 20.68 21.02 20.63 20.77 713,829 +0.00(+0.00%)
Nov 10, 2017 21.08 21.20 20.72 20.77 1,102,609 -0.30(-1.41%)
Nov 09, 2017 21.22 21.32 20.80 21.06 704,561 -0.38(-1.80%)
Nov 08, 2017 21.17 21.46 20.99 21.45 744,948 +0.17(+0.79%)
Nov 07, 2017 21.74 21.81 21.26 21.28 1,017,716 -0.48(-2.22%)
Nov 06, 2017 22.57 22.71 21.65 21.76 1,115,783 -0.82(-3.63%)
Nov 03, 2017 22.58 22.71 22.24 22.58 982,588 -0.01(-0.04%)
Nov 02, 2017 22.39 22.80 22.32 22.59 1,263,121 +0.21(+0.93%)
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.