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 (%)
Dec 31, 2010 14.47 14.50 14.29 14.38 251,369 -0.09(-0.65%)
Dec 30, 2010 14.53 14.60 14.46 14.47 122,386 -0.05(-0.32%)
Dec 29, 2010 14.66 14.66 14.46 14.52 106,890 -0.08(-0.52%)
Dec 28, 2010 14.61 14.77 14.45 14.59 171,007 -0.03(-0.19%)
Dec 27, 2010 14.48 14.64 14.47 14.62 164,462 +0.10(+0.71%)
Dec 23, 2010 14.51 14.55 14.46 14.52 189,794 +0.04(+0.26%)
Dec 22, 2010 14.56 14.66 14.44 14.48 283,563 -0.03(-0.19%)
Dec 21, 2010 14.43 14.56 14.40 14.51 324,049 +0.17(+1.18%)
Dec 20, 2010 14.45 14.50 14.24 14.34 319,202 -0.03(-0.20%)
Dec 17, 2010 14.14 14.54 14.09 14.37 1,354,708 +0.21(+1.46%)
Dec 16, 2010 14.01 14.21 13.98 14.16 575,016 +0.16(+1.14%)
Dec 15, 2010 14.05 14.09 13.89 14.00 677,406 -0.05(-0.33%)
Dec 14, 2010 14.12 14.21 13.95 14.05 597,732 +0.03(+0.20%)
Dec 13, 2010 14.02 14.26 13.94 14.02 516,426 +0.09(+0.67%)
Dec 10, 2010 14.07 14.07 13.79 13.93 257,757 -0.14(-1.00%)
Dec 09, 2010 14.18 14.22 14.00 14.07 184,980 -0.05(-0.33%)
Dec 08, 2010 14.04 14.21 14.01 14.11 270,201 +0.06(+0.40%)
Dec 07, 2010 14.12 14.17 13.93 14.06 357,661 +0.07(+0.47%)
Dec 06, 2010 14.24 14.25 13.91 13.99 250,016 -0.25(-1.78%)
Dec 03, 2010 14.04 14.31 13.94 14.24 290,772 +0.14(+1.00%)
Dec 02, 2010 14.02 14.25 13.93 14.10 315,538 +0.08(+0.60%)
Dec 01, 2010 14.13 14.14 13.91 14.02 273,064 +0.19(+1.36%)
Nov 30, 2010 13.75 13.94 13.52 13.83 309,844 -0.07(-0.47%)
Nov 29, 2010 13.68 13.95 13.35 13.90 242,502 +0.06(+0.41%)
Nov 26, 2010 13.70 13.91 13.61 13.84 44,741 +0.00(+0.00%)
Nov 24, 2010 13.81 13.84 13.84 13.84 220,558 +0.09(+0.68%)
Nov 23, 2010 13.53 13.76 13.39 13.75 220,126 +0.03(+0.21%)
Nov 22, 2010 13.36 13.79 13.32 13.72 190,596 +0.30(+2.24%)
Nov 19, 2010 13.53 13.64 13.27 13.42 148,260 -0.16(-1.18%)
Nov 18, 2010 13.65 13.91 13.52 13.58 175,210 +0.19(+1.40%)
Nov 17, 2010 13.31 13.41 12.93 13.39 280,747 +0.07(+0.49%)
Nov 16, 2010 13.69 13.77 13.12 13.32 321,001 -0.52(-3.73%)
Nov 15, 2010 13.93 14.16 13.79 13.84 219,790 -0.03(-0.20%)
Nov 12, 2010 14.04 14.31 13.77 13.87 257,192 -0.33(-2.32%)
Nov 11, 2010 13.93 14.28 13.73 14.20 334,358 +0.08(+0.53%)
Nov 10, 2010 13.92 14.18 13.87 14.12 4,647,285 +0.26(+1.90%)
Nov 09, 2010 13.97 13.98 13.69 13.86 330,087 -0.11(-0.81%)
Nov 08, 2010 13.95 14.31 13.87 13.97 456,278 -0.08(-0.53%)
Nov 05, 2010 13.24 14.09 13.24 14.05 870,787 +1.17(+9.04%)
Nov 04, 2010 12.65 13.14 12.51 12.88 303,867 +0.41(+3.32%)
Nov 03, 2010 12.57 12.67 12.27 12.47 243,951 -0.06(-0.45%)
Nov 02, 2010 12.23 12.59 12.21 12.53 155,294 +0.48(+3.98%)
Nov 01, 2010 12.11 12.27 11.93 12.05 239,619 +0.02(+0.16%)
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%)
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.