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, 2013 52.89 52.49 52.49 52.49 786,705 -0.51(-0.96%)
Dec 30, 2013 53.45 53.81 52.63 52.99 263,857 -0.40(-0.76%)
Dec 27, 2013 53.93 54.80 52.82 53.40 183,765 -0.21(-0.39%)
Dec 26, 2013 53.51 54.03 53.00 53.60 146,730 +0.36(+0.67%)
Dec 24, 2013 53.02 53.74 52.83 53.25 91,074 +0.10(+0.19%)
Dec 23, 2013 53.54 54.16 52.83 53.14 274,794 +0.02(+0.04%)
Dec 20, 2013 51.84 53.22 51.64 53.13 601,152 +1.46(+2.82%)
Dec 19, 2013 52.12 52.26 51.42 51.67 237,113 -0.36(-0.69%)
Dec 18, 2013 51.87 52.28 51.03 52.03 302,308 +0.08(+0.16%)
Dec 17, 2013 52.20 52.20 51.30 51.94 247,740 -0.14(-0.27%)
Dec 16, 2013 52.15 53.26 51.74 52.08 350,873 +0.05(+0.09%)
Dec 13, 2013 50.07 52.10 49.81 52.04 557,693 +2.22(+4.45%)
Dec 12, 2013 49.26 50.18 48.73 49.82 337,212 +0.93(+1.90%)
Dec 11, 2013 50.10 50.17 48.01 48.89 282,780 -0.98(-1.96%)
Dec 10, 2013 50.45 51.12 49.85 49.87 338,937 -0.77(-1.52%)
Dec 09, 2013 50.72 51.76 50.52 50.64 520,007 +0.79(+1.58%)
Dec 06, 2013 49.54 50.08 48.77 49.85 216,031 +1.06(+2.18%)
Dec 05, 2013 49.29 49.59 48.65 48.78 322,170 -0.65(-1.31%)
Dec 04, 2013 49.66 50.05 48.60 49.43 312,581 -0.38(-0.75%)
Dec 03, 2013 49.29 50.02 49.03 49.81 410,458 +0.31(+0.63%)
Dec 02, 2013 50.00 50.20 49.41 49.50 256,858 -0.56(-1.13%)
Nov 29, 2013 50.57 50.71 49.58 50.06 91,725 -0.16(-0.32%)
Nov 27, 2013 50.27 50.27 49.67 50.22 176,104 -0.05(-0.09%)
Nov 26, 2013 49.53 50.42 48.97 50.27 279,177 +0.84(+1.69%)
Nov 25, 2013 49.68 49.68 48.17 49.43 271,517 -0.33(-0.66%)
Nov 22, 2013 50.62 50.62 49.16 49.76 184,750 -0.61(-1.21%)
Nov 21, 2013 47.87 50.53 47.65 50.37 366,150 +2.95(+6.22%)
Nov 20, 2013 47.68 48.27 47.27 47.42 181,861 -0.27(-0.57%)
Nov 19, 2013 48.90 49.30 47.47 47.69 284,625 -0.90(-1.86%)
Nov 18, 2013 47.92 49.56 47.34 48.60 761,265 -0.92(-1.86%)
Nov 15, 2013 49.65 49.84 48.73 49.52 171,318 -0.21(-0.42%)
Nov 14, 2013 48.63 50.22 48.08 49.72 168,854 +1.73(+3.60%)
Nov 12, 2013 48.88 49.16 47.42 48.00 467,196 -1.35(-2.74%)
Nov 11, 2013 48.65 49.72 48.23 49.35 255,761 +0.58(+1.19%)
Nov 08, 2013 45.29 48.91 45.27 48.77 420,554 +3.43(+7.56%)
Nov 07, 2013 46.95 46.95 45.11 45.34 293,828 -1.41(-3.02%)
Nov 06, 2013 47.24 47.24 46.23 46.75 426,635 -0.33(-0.70%)
Nov 05, 2013 48.44 48.57 46.59 47.07 314,055 -1.45(-2.98%)
Nov 04, 2013 47.59 48.57 46.82 48.52 454,318 +1.32(+2.81%)
Nov 01, 2013 49.10 49.88 47.04 47.20 604,192 -1.63(-3.33%)
Oct 31, 2013 45.66 49.87 44.51 48.82 1,175,146 +5.91(+13.77%)
Oct 30, 2013 43.18 43.40 42.74 42.91 247,310 -0.11(-0.26%)
Oct 29, 2013 43.66 44.02 42.57 43.02 187,878 -0.61(-1.40%)
Oct 28, 2013 44.28 44.28 43.22 43.64 172,611 -0.53(-1.19%)
Oct 25, 2013 44.32 44.54 43.75 44.16 138,893 +0.03(+0.06%)
Oct 24, 2013 43.86 44.38 43.74 44.13 130,536 +0.49(+1.12%)
Oct 23, 2013 43.51 43.76 43.37 43.65 148,984 -0.15(-0.34%)
Oct 22, 2013 43.18 44.00 43.18 43.80 208,923 +0.63(+1.46%)
Oct 21, 2013 43.65 43.70 42.89 43.17 180,393 -0.51(-1.16%)
Oct 18, 2013 44.07 44.07 43.25 43.67 190,349 +0.23(+0.52%)
Oct 17, 2013 42.69 43.52 42.69 43.45 192,471 +0.46(+1.07%)
Oct 16, 2013 42.56 43.03 42.43 42.99 159,103 +0.50(+1.17%)
Oct 15, 2013 43.64 44.05 42.46 42.49 259,410 -1.01(-2.31%)
Oct 14, 2013 42.71 43.80 42.22 43.49 219,138 +0.75(+1.76%)
Oct 11, 2013 41.90 42.77 41.85 42.74 239,979 +0.67(+1.59%)
Oct 10, 2013 41.86 42.24 41.54 42.08 180,778 +0.54(+1.29%)
Oct 09, 2013 40.96 41.69 40.41 41.54 320,904 +0.69(+1.68%)
Oct 08, 2013 41.65 41.72 40.23 40.85 378,114 -0.83(-1.98%)
Oct 07, 2013 41.61 41.88 41.22 41.68 230,953 -0.34(-0.81%)
Oct 04, 2013 41.46 42.40 41.41 42.02 401,670 +0.36(+0.86%)
Oct 03, 2013 41.71 42.46 41.16 41.66 971,672 -0.05(-0.11%)
Oct 02, 2013 41.75 42.06 41.39 41.71 365,922 -0.20(-0.47%)
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.