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 (%)
Feb 28, 2014 29.69 30.07 29.53 29.87 641,970 +0.23(+0.79%)
Feb 27, 2014 30.11 30.18 29.52 29.64 483,951 -0.48(-1.59%)
Feb 26, 2014 29.50 30.15 29.37 30.11 617,570 +0.73(+2.49%)
Feb 25, 2014 29.59 29.60 29.04 29.38 617,337 -0.06(-0.19%)
Feb 24, 2014 29.54 29.80 29.15 29.44 854,106 +0.29(+1.00%)
Feb 21, 2014 28.84 29.19 28.39 29.15 823,492 +0.37(+1.27%)
Feb 20, 2014 29.02 29.33 28.58 28.78 1,084,620 -0.07(-0.23%)
Feb 19, 2014 29.11 29.44 28.83 28.85 634,771 -0.27(-0.94%)
Feb 18, 2014 28.75 29.63 28.70 29.12 1,277,688 +0.61(+2.14%)
Feb 14, 2014 28.18 28.51 28.51 28.51 812,780 +0.64(+2.29%)
Feb 13, 2014 27.33 28.22 27.16 27.87 1,471,688 +0.55(+2.03%)
Feb 12, 2014 27.63 28.47 26.84 27.31 1,648,149 +0.08(+0.31%)
Feb 11, 2014 25.38 27.72 23.67 27.23 2,987,945 +0.71(+2.69%)
Feb 10, 2014 27.26 28.86 26.35 26.52 2,779,788 -0.37(-1.36%)
Feb 07, 2014 26.38 27.42 26.21 26.88 1,399,355 +0.57(+2.18%)
Feb 06, 2014 26.03 26.38 26.00 26.31 1,332,264 +0.42(+1.63%)
Feb 05, 2014 25.84 26.29 25.46 25.89 959,183 -0.02(-0.07%)
Feb 04, 2014 25.67 26.37 25.33 25.91 536,861 +0.37(+1.44%)
Feb 03, 2014 26.30 26.50 25.41 25.54 732,414 -0.74(-2.82%)
Jan 31, 2014 25.74 26.49 25.72 26.28 471,194 +0.00(+0.00%)
Jan 30, 2014 25.93 26.65 25.65 26.28 1,032,565 +0.58(+2.27%)
Jan 29, 2014 24.84 26.30 24.81 25.70 838,966 +0.50(+1.98%)
Jan 28, 2014 25.12 25.44 24.67 25.20 1,090,952 +0.06(+0.22%)
Jan 27, 2014 25.72 25.79 25.02 25.14 933,078 -0.54(-2.09%)
Jan 24, 2014 26.02 26.02 25.37 25.68 569,666 -0.58(-2.22%)
Jan 23, 2014 26.63 26.63 25.88 26.26 1,142,257 -0.48(-1.79%)
Jan 22, 2014 26.93 27.23 26.38 26.74 723,176 -0.04(-0.14%)
Jan 21, 2014 26.36 27.11 26.08 26.78 629,966 +0.60(+2.30%)
Jan 17, 2014 26.35 26.18 26.18 26.18 348,334 -0.19(-0.71%)
Jan 16, 2014 25.90 26.59 25.87 26.37 324,944 +0.43(+1.67%)
Jan 15, 2014 26.41 26.45 25.79 25.93 429,932 -0.48(-1.81%)
Jan 14, 2014 25.56 26.53 25.52 26.41 506,731 +0.90(+3.54%)
Jan 13, 2014 25.91 26.10 25.30 25.51 555,821 -0.40(-1.56%)
Jan 10, 2014 25.89 25.99 25.55 25.91 504,559 -0.07(-0.25%)
Jan 09, 2014 25.57 26.31 25.54 25.98 721,073 +0.43(+1.69%)
Jan 08, 2014 25.59 25.67 25.16 25.55 635,291 -25.50(-49.95%)
Jan 07, 2014 50.25 51.21 50.25 51.05 615,997 +0.86(+1.70%)
Jan 06, 2014 51.21 51.51 50.10 50.19 338,868 -0.81(-1.58%)
Jan 03, 2014 51.02 51.19 50.75 51.00 311,289 -0.08(-0.15%)
Jan 02, 2014 52.43 52.49 50.07 51.08 678,248 -1.41(-2.69%)
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%)
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.