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 (%)
Nov 30, 2015 23.43 23.54 22.88 22.94 598,264 -0.46(-1.98%)
Nov 27, 2015 22.85 23.47 22.74 23.40 604,868 +0.62(+2.74%)
Nov 25, 2015 22.63 22.77 22.77 22.77 463,912 +0.21(+0.92%)
Nov 24, 2015 22.18 22.73 22.15 22.57 780,734 +0.36(+1.62%)
Nov 23, 2015 22.62 22.79 22.19 22.21 556,491 -0.47(-2.08%)
Nov 20, 2015 22.29 22.70 22.11 22.68 1,564,004 +0.59(+2.65%)
Nov 19, 2015 21.68 22.24 21.56 22.09 780,134 +0.40(+1.83%)
Nov 18, 2015 20.89 21.73 20.80 21.70 627,811 +0.89(+4.27%)
Nov 17, 2015 20.97 21.72 20.74 20.81 939,163 -0.12(-0.59%)
Nov 16, 2015 20.82 20.97 20.48 20.93 496,729 +0.08(+0.36%)
Nov 13, 2015 20.87 21.25 20.71 20.86 875,113 -0.03(-0.14%)
Nov 12, 2015 22.07 22.28 20.84 20.88 793,108 -1.46(-6.51%)
Nov 11, 2015 22.28 22.64 22.17 22.34 1,123,149 +0.13(+0.60%)
Nov 10, 2015 21.27 22.46 21.27 22.21 1,489,441 +0.89(+4.17%)
Nov 09, 2015 21.53 21.76 21.04 21.32 830,546 -0.24(-1.10%)
Nov 06, 2015 20.87 21.78 20.87 21.56 832,227 +0.59(+2.79%)
Nov 05, 2015 20.79 21.06 20.59 20.97 641,869 +0.22(+1.05%)
Nov 04, 2015 20.75 20.95 20.50 20.75 940,300 +0.09(+0.46%)
Nov 03, 2015 20.88 20.95 20.56 20.66 1,092,927 -0.34(-1.62%)
Nov 02, 2015 20.57 21.16 20.46 21.00 921,668 +0.44(+2.16%)
Oct 30, 2015 20.15 20.72 20.00 20.55 1,254,324 +0.41(+2.02%)
Oct 29, 2015 19.23 20.46 19.19 20.15 1,366,848 +0.68(+3.50%)
Oct 28, 2015 18.55 19.62 18.53 19.47 1,331,478 +0.92(+4.94%)
Oct 27, 2015 18.94 19.14 18.15 18.55 827,864 -0.53(-2.77%)
Oct 26, 2015 19.24 19.25 18.94 19.08 1,183,212 -0.21(-1.08%)
Oct 23, 2015 18.45 19.58 18.09 19.29 1,395,558 +1.02(+5.59%)
Oct 22, 2015 17.92 18.31 17.84 18.27 871,902 +0.40(+2.22%)
Oct 21, 2015 18.13 18.33 17.70 17.87 791,147 -0.50(-2.73%)
Oct 20, 2015 18.38 18.66 18.17 18.37 544,427 -0.08(-0.41%)
Oct 19, 2015 18.78 18.87 18.19 18.45 666,528 -0.48(-2.55%)
Oct 16, 2015 18.95 19.02 18.60 18.93 791,352 +0.01(+0.05%)
Oct 15, 2015 19.02 19.12 18.44 18.92 656,594 -0.09(-0.50%)
Oct 14, 2015 19.13 19.50 18.99 19.01 704,460 -0.06(-0.30%)
Oct 13, 2015 19.20 19.78 18.98 19.07 673,100 -0.32(-1.66%)
Oct 12, 2015 19.61 20.13 18.58 19.39 1,627,005 -1.14(-5.57%)
Oct 09, 2015 18.63 21.27 18.62 20.54 3,459,130 +2.10(+11.38%)
Oct 08, 2015 17.96 18.54 17.93 18.44 668,499 +0.51(+2.85%)
Oct 07, 2015 17.75 17.99 17.60 17.93 867,287 +0.31(+1.77%)
Oct 06, 2015 17.31 17.79 17.23 17.61 1,191,393 +0.32(+1.86%)
Oct 05, 2015 16.70 17.35 16.62 17.29 1,604,054 +0.75(+4.51%)
Oct 02, 2015 15.91 16.55 15.71 16.55 1,289,542 +0.48(+3.00%)
Oct 01, 2015 15.60 16.26 15.54 16.07 1,766,376 +0.46(+2.97%)
Sep 30, 2015 15.62 15.65 15.41 15.60 1,017,580 +0.16(+1.04%)
Sep 29, 2015 15.64 15.64 15.25 15.44 1,583,313 -0.17(-1.09%)
Sep 28, 2015 16.41 16.47 15.59 15.61 1,632,919 -0.86(-5.22%)
Sep 25, 2015 16.83 16.83 16.39 16.47 1,368,718 -0.23(-1.41%)
Sep 24, 2015 16.95 16.96 16.34 16.71 1,870,437 -0.39(-2.31%)
Sep 23, 2015 17.12 17.23 16.87 17.10 902,837 +0.03(+0.17%)
Sep 22, 2015 17.69 17.83 17.04 17.07 1,338,545 -0.88(-4.92%)
Sep 21, 2015 18.36 18.47 17.87 17.96 1,128,645 -0.36(-1.95%)
Sep 18, 2015 18.22 18.52 18.09 18.31 1,338,595 -0.18(-0.97%)
Sep 17, 2015 18.63 18.88 18.44 18.49 651,335 -0.21(-1.11%)
Sep 16, 2015 18.37 18.74 18.18 18.70 637,056 +0.34(+1.84%)
Sep 15, 2015 18.24 18.42 18.11 18.36 844,820 +0.08(+0.46%)
Sep 14, 2015 18.58 18.46 18.15 18.28 580,991 -0.19(-1.02%)
Sep 11, 2015 18.60 18.77 18.27 18.46 712,085 -0.13(-0.71%)
Sep 10, 2015 18.89 18.99 18.59 18.59 967,528 -0.23(-1.20%)
Sep 09, 2015 19.46 19.54 18.78 18.82 834,971 -0.49(-2.53%)
Sep 08, 2015 19.25 19.95 19.07 19.31 1,296,452 +0.31(+1.63%)
Sep 04, 2015 19.10 19.00 19.00 19.00 844,601 -0.35(-1.80%)
Sep 03, 2015 19.37 19.59 19.25 19.35 589,443 +0.01(+0.05%)
Sep 02, 2015 19.66 19.67 19.13 19.34 642,099 -0.09(-0.48%)
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.