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, 2014 28.07 27.54 27.54 27.54 719,763 -0.49(-1.74%)
Dec 30, 2014 28.04 28.38 27.82 28.03 614,646 -0.21(-0.73%)
Dec 29, 2014 28.10 28.47 28.00 28.24 538,299 +0.06(+0.20%)
Dec 26, 2014 28.19 28.28 27.79 28.18 318,627 +0.02(+0.07%)
Dec 24, 2014 28.22 28.16 28.16 28.16 329,071 +0.03(+0.10%)
Dec 23, 2014 28.23 28.27 27.77 28.13 559,143 +0.08(+0.27%)
Dec 22, 2014 28.11 28.19 27.58 28.06 545,128 -0.08(-0.27%)
Dec 19, 2014 28.19 28.30 27.61 28.13 1,199,135 +0.02(+0.07%)
Dec 18, 2014 27.68 28.12 27.52 28.11 654,548 +0.87(+3.21%)
Dec 17, 2014 26.53 27.26 26.35 27.24 1,141,702 +0.77(+2.91%)
Dec 16, 2014 26.53 26.97 26.15 26.47 1,237,474 -0.23(-0.85%)
Dec 15, 2014 27.12 27.14 26.43 26.69 876,860 -0.28(-1.04%)
Dec 12, 2014 27.25 27.34 26.81 26.98 1,245,407 -0.66(-2.38%)
Dec 11, 2014 29.24 29.70 27.52 27.63 1,433,409 -1.47(-5.04%)
Dec 10, 2014 29.42 29.78 28.95 29.10 566,239 -0.53(-1.78%)
Dec 09, 2014 27.65 29.85 27.47 29.63 1,239,798 +1.59(+5.66%)
Dec 08, 2014 28.56 28.86 27.88 28.04 661,519 -0.81(-2.80%)
Dec 05, 2014 28.77 29.13 28.69 28.85 557,994 +0.05(+0.16%)
Dec 04, 2014 28.17 28.97 28.08 28.80 737,010 +0.68(+2.41%)
Dec 03, 2014 27.81 28.34 27.55 28.12 537,870 +0.33(+1.18%)
Dec 02, 2014 27.22 27.88 27.22 27.79 436,354 +0.61(+2.25%)
Dec 01, 2014 27.97 27.98 27.16 27.18 549,130 -0.88(-3.15%)
Nov 28, 2014 27.77 28.27 27.76 28.07 444,940 +0.26(+0.95%)
Nov 26, 2014 28.02 27.80 27.80 27.80 563,316 -0.16(-0.57%)
Nov 25, 2014 28.06 28.33 27.77 27.96 461,787 -0.02(-0.07%)
Nov 24, 2014 28.23 28.39 27.79 27.98 752,369 -0.22(-0.77%)
Nov 21, 2014 29.03 29.14 28.00 28.20 544,134 -0.33(-1.15%)
Nov 20, 2014 28.59 28.59 28.01 28.53 549,534 -0.23(-0.82%)
Nov 19, 2014 28.66 29.04 28.39 28.76 581,873 -0.12(-0.42%)
Nov 18, 2014 28.87 29.28 28.61 28.88 414,607 +0.08(+0.26%)
Nov 17, 2014 28.89 29.40 28.71 28.81 547,393 -0.07(-0.23%)
Nov 14, 2014 29.03 29.57 28.66 28.87 676,911 -0.19(-0.65%)
Nov 13, 2014 29.50 29.54 29.02 29.06 793,459 -0.59(-2.00%)
Nov 12, 2014 29.18 29.72 29.08 29.65 405,475 +0.38(+1.28%)
Nov 11, 2014 29.51 29.54 28.91 29.28 481,234 -0.30(-1.02%)
Nov 10, 2014 29.01 29.58 28.89 29.58 832,525 +0.53(+1.81%)
Nov 07, 2014 29.20 29.43 28.79 29.05 935,016 -0.08(-0.29%)
Nov 06, 2014 28.74 29.17 28.66 29.14 826,608 +0.42(+1.47%)
Nov 05, 2014 28.94 28.94 28.27 28.71 726,451 +0.00(+0.00%)
Nov 04, 2014 28.17 29.09 27.98 28.71 782,411 +0.51(+1.80%)
Nov 03, 2014 28.85 28.97 27.96 28.21 1,012,140 -0.70(-2.41%)
Oct 31, 2014 28.65 29.02 28.12 28.90 999,097 +0.88(+3.15%)
Oct 30, 2014 26.06 29.38 26.06 28.02 2,267,469 +0.63(+2.30%)
Oct 29, 2014 27.42 27.62 26.95 27.39 815,450 -0.06(-0.21%)
Oct 28, 2014 26.41 27.45 26.40 27.45 712,680 +1.19(+4.55%)
Oct 27, 2014 26.29 26.59 26.59 26.25 1,021,010 -0.34(-1.27%)
Oct 24, 2014 26.45 26.84 26.12 26.59 474,014 +0.22(+0.82%)
Oct 23, 2014 26.38 26.95 26.17 26.38 585,832 +0.39(+1.52%)
Oct 22, 2014 26.85 27.19 25.97 25.98 892,683 -0.65(-2.43%)
Oct 21, 2014 24.94 26.93 24.85 26.63 2,288,302 +1.82(+7.35%)
Oct 20, 2014 24.13 24.82 23.89 24.81 1,092,165 +0.55(+2.29%)
Oct 17, 2014 23.90 24.43 23.77 24.25 1,010,554 +0.73(+3.12%)
Oct 16, 2014 22.79 23.62 22.61 23.52 1,103,088 +0.31(+1.34%)
Oct 15, 2014 22.55 23.42 22.13 23.21 1,667,281 +0.23(+0.98%)
Oct 14, 2014 24.00 24.27 22.90 22.98 1,360,919 -0.83(-3.47%)
Oct 13, 2014 24.42 24.77 23.78 23.81 1,243,769 -0.57(-2.35%)
Oct 10, 2014 24.72 25.34 24.35 24.38 1,003,726 -0.46(-1.85%)
Oct 09, 2014 25.77 26.00 24.78 24.84 627,851 -0.77(-3.01%)
Oct 08, 2014 25.37 25.65 24.16 25.61 1,814,803 +0.24(+0.96%)
Oct 07, 2014 25.66 26.18 25.37 25.37 888,660 -0.41(-1.60%)
Oct 06, 2014 26.15 26.47 25.76 25.78 1,224,252 -0.22(-0.83%)
Oct 03, 2014 25.69 26.37 25.65 26.00 694,993 +0.63(+2.48%)
Oct 02, 2014 25.67 25.78 25.01 25.37 1,113,673 -0.34(-1.32%)
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.