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 (%)
Oct 29, 2010 12.06 12.16 12.00 12.03 86,433 -0.11(-0.93%)
Oct 28, 2010 12.39 12.46 11.91 12.14 114,103 -0.18(-1.45%)
Oct 27, 2010 12.38 12.54 12.12 12.32 109,988 -0.09(-0.76%)
Oct 25, 2010 12.18 12.60 12.18 12.41 188,955 +0.30(+2.48%)
Oct 22, 2010 12.15 12.23 11.97 12.11 73,745 +0.00(+0.00%)
Oct 21, 2010 12.23 12.34 11.80 12.11 157,472 -0.02(-0.15%)
Oct 20, 2010 12.31 12.41 12.12 12.13 113,503 -0.13(-1.07%)
Oct 19, 2010 12.10 12.33 12.04 12.26 272,686 -0.09(-0.76%)
Oct 18, 2010 12.28 12.36 12.15 12.36 250,059 +0.08(+0.69%)
Oct 15, 2010 12.25 12.32 11.99 12.27 298,723 +0.23(+1.95%)
Oct 14, 2010 12.07 12.21 11.86 12.04 135,135 +0.00(+0.00%)
Oct 13, 2010 11.76 12.08 11.76 12.04 235,580 +0.31(+2.64%)
Oct 12, 2010 11.28 11.82 11.03 11.73 306,258 +0.38(+3.31%)
Oct 11, 2010 11.40 11.55 11.28 11.35 139,887 -0.07(-0.58%)
Oct 08, 2010 11.42 11.52 11.27 11.42 152,863 +0.06(+0.50%)
Oct 07, 2010 11.59 11.61 11.28 11.36 804 -0.10(-0.90%)
Oct 06, 2010 11.58 11.65 11.39 11.46 133,316 -0.19(-1.61%)
Oct 05, 2010 11.39 11.72 11.36 11.65 173,072 +0.37(+3.25%)
Oct 04, 2010 11.42 11.57 11.24 11.28 177,090 -0.23(-1.96%)
Oct 01, 2010 11.51 11.61 11.15 11.51 162,894 +0.09(+0.82%)
Sep 30, 2010 11.69 11.69 11.26 11.42 1,346 -0.14(-1.22%)
Sep 29, 2010 11.51 11.59 11.49 11.56 186,119 +0.00(+0.00%)
Sep 28, 2010 11.30 11.65 11.16 11.56 379 +0.25(+2.24%)
Sep 27, 2010 11.36 11.42 11.26 11.30 160,940 -0.02(-0.17%)
Sep 24, 2010 10.90 11.33 10.86 11.32 160,243 +0.58(+5.42%)
Sep 23, 2010 10.77 11.05 10.70 10.74 1,572 -0.18(-1.69%)
Sep 22, 2010 11.04 11.15 10.81 10.92 280,748 -0.17(-1.55%)
Sep 21, 2010 11.39 11.39 11.04 11.10 196,935 -0.27(-2.40%)
Sep 20, 2010 11.93 11.93 11.18 11.37 442,977 -0.55(-4.65%)
Sep 17, 2010 11.92 12.07 11.63 11.92 269,569 +0.06(+0.48%)
Sep 15, 2010 12.04 12.06 11.81 11.87 164,198 -0.19(-1.56%)
Sep 14, 2010 12.28 12.28 12.02 12.06 193,528 -0.28(-2.28%)
Sep 13, 2010 11.71 12.38 11.71 12.34 378,048 +0.79(+6.83%)
Sep 10, 2010 11.48 11.87 11.37 11.55 180,439 +0.15(+1.32%)
Sep 09, 2010 11.68 11.73 11.30 11.40 150,954 -0.05(-0.41%)
Sep 08, 2010 11.72 11.84 11.39 11.44 133,439 -0.20(-1.69%)
Sep 07, 2010 11.75 11.87 11.59 11.64 1,280 -0.20(-1.67%)
Sep 03, 2010 11.79 11.91 11.49 11.84 219,049 +0.12(+1.04%)
Sep 02, 2010 11.20 11.75 11.10 11.72 637 +0.45(+4.00%)
Sep 01, 2010 10.95 11.27 10.71 11.27 300,611 +0.54(+4.99%)
Aug 31, 2010 10.73 10.90 10.21 10.73 212 +0.46(+4.48%)
Aug 30, 2010 10.76 10.80 10.21 10.27 204,868 -0.53(-4.87%)
Aug 27, 2010 10.80 10.81 10.05 10.80 298,237 +0.54(+5.22%)
Aug 26, 2010 10.66 11.09 10.24 10.26 291,923 -0.39(-3.70%)
Aug 25, 2010 10.14 10.71 9.857 10.66 888 +0.41(+4.04%)
Aug 24, 2010 10.28 10.64 10.24 10.24 3,608 -0.19(-1.80%)
Aug 23, 2010 10.76 10.92 10.37 10.43 181,853 -0.27(-2.55%)
Aug 20, 2010 10.70 10.91 10.63 10.70 211,308 -0.06(-0.52%)
Aug 19, 2010 11.12 11.19 10.58 10.76 3,102 -0.43(-3.86%)
Aug 18, 2010 11.22 11.27 10.97 11.19 13,999 +0.01(+0.08%)
Aug 17, 2010 11.47 11.47 11.05 11.18 2,141 -0.09(-0.83%)
Aug 16, 2010 10.66 11.32 10.48 11.28 233,440 +0.66(+6.20%)
Aug 13, 2010 10.62 11.03 10.55 10.62 200,053 -0.27(-2.50%)
Aug 12, 2010 10.53 11.13 10.52 10.89 195,585 +0.15(+1.40%)
Aug 11, 2010 11.26 11.28 10.68 10.74 3,887 -0.75(-6.54%)
Aug 10, 2010 11.36 11.66 11.02 11.49 248,267 -0.07(-0.57%)
Aug 09, 2010 11.35 11.59 11.13 11.56 241,802 +0.33(+2.93%)
Aug 06, 2010 11.23 11.48 10.93 11.23 254,138 -0.03(-0.25%)
Aug 05, 2010 10.49 11.48 10.43 11.26 523,137 +0.78(+7.44%)
Aug 04, 2010 10.80 10.92 10.45 10.48 309,456 -0.28(-2.62%)
Aug 03, 2010 10.74 11.03 10.40 10.76 179,657 -0.07(-0.61%)
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.