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, 2015 21.71 21.44 21.44 21.44 916,316 -0.42(-1.91%)
Dec 30, 2015 21.80 22.16 21.73 21.86 553,670 +0.00(+0.00%)
Dec 29, 2015 21.58 21.89 21.49 21.86 675,121 +0.37(+1.72%)
Dec 28, 2015 21.74 21.74 21.20 21.49 454,960 -0.28(-1.26%)
Dec 24, 2015 21.52 21.76 21.76 21.76 403,701 +0.42(+1.95%)
Dec 23, 2015 20.98 21.37 20.80 21.35 432,431 +0.44(+2.13%)
Dec 22, 2015 20.28 20.92 20.02 20.90 649,199 +0.65(+3.22%)
Dec 21, 2015 20.55 20.60 19.85 20.25 2,092,827 -0.31(-1.52%)
Dec 18, 2015 21.63 21.64 20.53 20.56 2,221,167 -1.22(-5.60%)
Dec 17, 2015 23.18 23.26 21.78 21.78 1,095,750 -1.28(-5.53%)
Dec 16, 2015 22.51 23.11 21.91 23.06 1,070,370 +0.45(+2.01%)
Dec 15, 2015 22.22 22.87 22.18 22.60 641,093 +0.56(+2.53%)
Dec 14, 2015 22.23 22.35 21.91 22.05 1,240,938 -0.19(-0.85%)
Dec 11, 2015 21.88 22.33 21.77 22.24 1,703,334 -0.04(-0.17%)
Dec 10, 2015 22.48 22.84 22.14 22.27 666,502 -0.23(-1.01%)
Dec 09, 2015 22.11 22.79 22.09 22.50 609,906 +0.29(+1.32%)
Dec 08, 2015 22.09 22.39 21.84 22.21 532,450 -0.19(-0.84%)
Dec 07, 2015 22.21 22.45 21.88 22.40 743,029 +0.16(+0.72%)
Dec 04, 2015 22.00 22.36 21.78 22.24 766,852 +0.26(+1.16%)
Dec 03, 2015 22.44 22.54 21.74 21.98 889,102 -0.27(-1.23%)
Dec 02, 2015 22.93 22.97 22.17 22.25 488,464 -0.70(-3.05%)
Dec 01, 2015 23.07 23.25 22.70 22.95 755,780 +0.02(+0.08%)
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%)
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.