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 31, 2018 34.99 35.01 34.98 35.00 1,352,773 +0.01(+0.03%)
Oct 30, 2018 34.00 35.10 34.00 34.99 5,407,841 +3.35(+10.59%)
Oct 29, 2018 31.86 32.23 31.56 31.64 1,283,735 -0.01(-0.03%)
Oct 26, 2018 31.96 32.32 31.53 31.65 1,714,700 -0.48(-1.49%)
Oct 25, 2018 31.21 32.30 31.20 32.13 2,108,485 +0.89(+2.85%)
Oct 24, 2018 33.68 33.68 31.22 31.24 1,853,888 +0.21(+0.68%)
Oct 23, 2018 30.58 31.54 30.09 31.03 978,081 +0.28(+0.91%)
Oct 22, 2018 30.85 31.08 30.62 30.75 476,129 -0.01(-0.03%)
Oct 19, 2018 30.95 31.14 30.69 30.76 1,069,300 -0.14(-0.45%)
Oct 18, 2018 31.28 31.46 30.81 30.90 1,857,351 -0.52(-1.65%)
Oct 17, 2018 31.81 31.88 30.74 31.42 2,133,360 -0.48(-1.50%)
Oct 16, 2018 31.73 32.03 31.66 31.90 1,700,116 +0.19(+0.60%)
Oct 15, 2018 32.74 32.83 31.56 31.71 1,827,699 -1.08(-3.29%)
Oct 12, 2018 32.73 32.89 32.51 32.79 1,012,500 +0.17(+0.52%)
Oct 11, 2018 33.08 33.23 32.56 32.62 1,917,431 -0.47(-1.42%)
Oct 10, 2018 32.63 33.17 32.62 33.09 1,953,079 +0.67(+2.07%)
Oct 09, 2018 33.61 33.74 32.21 32.42 2,861,958 -1.28(-3.80%)
Oct 08, 2018 33.90 33.93 33.46 33.70 511,330 -0.15(-0.44%)
Oct 05, 2018 33.96 34.11 33.85 33.85 279,800 -0.10(-0.29%)
Oct 04, 2018 34.00 34.05 33.92 33.95 750,051 -0.06(-0.18%)
Oct 03, 2018 34.07 34.09 33.98 34.01 487,482 +0.01(+0.03%)
Oct 02, 2018 34.10 34.15 33.98 34.00 319,782 -0.13(-0.38%)
Oct 01, 2018 33.92 34.15 33.92 34.13 465,279 +0.22(+0.65%)
Sep 28, 2018 34.06 34.12 33.87 33.91 574,600 -0.21(-0.62%)
Sep 27, 2018 34.02 34.16 33.98 34.12 334,283 +0.11(+0.32%)
Sep 26, 2018 33.91 34.02 33.82 34.01 315,213 +0.10(+0.29%)
Sep 25, 2018 33.93 33.96 33.80 33.91 281,414 +0.08(+0.24%)
Sep 24, 2018 33.85 33.89 33.80 33.83 305,901 +0.00(+0.00%)
Sep 21, 2018 33.90 33.95 33.65 33.83 1,154,584 -0.21(-0.62%)
Sep 20, 2018 34.08 34.12 33.99 34.04 340,787 +0.00(+0.00%)
Sep 19, 2018 33.96 34.10 33.96 34.04 592,407 +0.04(+0.12%)
Sep 18, 2018 33.97 34.06 33.92 34.00 417,146 +0.05(+0.15%)
Sep 17, 2018 33.99 34.00 33.94 33.95 459,606 +0.01(+0.03%)
Sep 14, 2018 33.85 34.14 33.85 33.94 956,504 +0.11(+0.32%)
Sep 13, 2018 33.90 33.97 33.83 33.83 693,797 -0.04(-0.12%)
Sep 12, 2018 34.03 34.04 33.74 33.87 825,637 -0.16(-0.47%)
Sep 11, 2018 34.07 34.10 34.00 34.03 330,874 -0.04(-0.12%)
Sep 10, 2018 34.15 34.20 34.05 34.07 227,862 -0.03(-0.09%)
Sep 07, 2018 34.11 34.17 34.08 34.10 547,304 -0.02(-0.06%)
Sep 06, 2018 34.25 34.28 34.12 34.12 833,186 -0.13(-0.38%)
Sep 05, 2018 34.25 34.34 34.22 34.25 869,004 +0.00(+0.00%)
Sep 04, 2018 34.25 34.36 34.23 34.25 1,233,048 +0.00(+0.00%)
Aug 31, 2018 34.25 34.25 34.25 0 -0.12(-0.35%)
Aug 30, 2018 34.35 34.43 34.35 34.37 827,977 +0.03(+0.09%)
Aug 29, 2018 34.30 34.36 34.27 34.34 888,974 +0.11(+0.32%)
Aug 28, 2018 34.29 34.32 34.23 34.23 2,416,268 -0.03(-0.09%)
Aug 27, 2018 34.24 34.34 34.23 34.26 1,819,979 +0.05(+0.15%)
Aug 24, 2018 34.28 34.28 34.20 34.21 856,511 -0.04(-0.12%)
Aug 23, 2018 34.25 34.29 34.22 34.25 514,896 +0.00(+0.00%)
Aug 22, 2018 34.25 34.31 34.24 34.25 1,113,644 +0.00(+0.00%)
Aug 21, 2018 34.27 34.33 34.19 34.25 1,552,408 +0.03(+0.09%)
Aug 20, 2018 34.25 34.39 34.22 34.22 332,161 -0.03(-0.09%)
Aug 17, 2018 34.35 34.36 34.20 34.25 379,111 -0.04(-0.12%)
Aug 16, 2018 34.35 34.40 34.24 34.29 793,897 +0.16(+0.47%)
Aug 15, 2018 34.42 34.42 34.13 34.13 549,793 -0.27(-0.78%)
Aug 14, 2018 34.45 34.45 34.38 34.40 189,412 +0.00(+0.00%)
Aug 13, 2018 34.43 34.47 34.38 34.40 348,826 -0.03(-0.09%)
Aug 10, 2018 34.40 34.46 34.34 34.43 338,993 +0.00(+0.00%)
Aug 09, 2018 34.50 34.57 34.39 34.43 194,274 -0.14(-0.40%)
Aug 08, 2018 34.71 34.72 34.50 34.57 450,203 -0.15(-0.43%)
Aug 07, 2018 34.75 34.75 34.71 34.72 473,800 -0.03(-0.09%)
Aug 06, 2018 34.72 34.78 34.68 34.75 234,034 +0.03(+0.09%)
Aug 03, 2018 34.70 34.73 34.65 34.72 354,840 +0.05(+0.14%)
Aug 02, 2018 34.70 34.74 34.62 34.67 572,465 -0.06(-0.17%)
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.