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 27, 2015 32.83 33.05 32.22 32.38 597,177 -0.51(-1.54%)
Feb 26, 2015 32.33 33.06 32.29 32.89 949,956 +0.83(+2.58%)
Feb 25, 2015 32.25 32.26 31.79 32.06 529,798 -0.27(-0.84%)
Feb 24, 2015 33.25 33.31 32.19 32.33 1,187,091 -0.96(-2.88%)
Feb 23, 2015 32.84 33.71 32.23 33.29 2,590,731 +0.41(+1.26%)
Feb 20, 2015 31.55 32.89 30.85 32.88 1,421,209 +1.30(+4.11%)
Feb 19, 2015 31.40 31.74 31.09 31.58 700,674 +0.12(+0.39%)
Feb 18, 2015 31.02 31.48 30.58 31.46 570,438 +0.44(+1.42%)
Feb 17, 2015 30.48 31.08 30.37 31.02 1,033,755 +0.46(+1.51%)
Feb 13, 2015 30.87 30.56 30.56 30.56 931,871 -0.33(-1.06%)
Feb 12, 2015 29.48 30.92 29.41 30.89 2,611,739 +1.63(+5.59%)
Feb 11, 2015 28.61 29.38 28.45 29.25 1,039,148 +0.53(+1.83%)
Feb 10, 2015 28.48 29.31 27.81 28.72 1,950,412 +0.42(+1.49%)
Feb 09, 2015 28.46 28.65 28.09 28.30 1,092,058 -0.35(-1.21%)
Feb 06, 2015 28.98 29.12 28.60 28.65 481,330 -0.21(-0.72%)
Feb 05, 2015 28.99 29.18 28.71 28.86 740,698 -0.06(-0.19%)
Feb 04, 2015 28.79 29.03 28.75 28.91 476,947 +0.03(+0.10%)
Feb 03, 2015 28.44 29.06 28.26 28.88 582,514 +0.59(+2.09%)
Feb 02, 2015 28.24 28.63 27.76 28.29 536,431 +0.23(+0.80%)
Jan 30, 2015 28.44 28.84 28.00 28.07 451,573 -0.69(-2.39%)
Jan 29, 2015 28.34 28.75 27.94 28.75 404,307 +0.48(+1.69%)
Jan 28, 2015 28.86 29.16 28.19 28.27 437,490 -0.55(-1.92%)
Jan 27, 2015 29.41 29.48 28.14 28.83 1,235,635 -1.26(-4.18%)
Jan 26, 2015 29.47 30.58 29.38 30.09 1,006,935 +1.08(+3.73%)
Jan 23, 2015 29.50 29.56 28.95 29.01 344,998 -0.58(-1.97%)
Jan 22, 2015 29.64 29.64 29.10 29.59 588,742 +0.19(+0.64%)
Jan 21, 2015 28.82 29.46 28.76 29.40 422,408 +0.29(+1.00%)
Jan 20, 2015 28.52 29.16 28.24 29.11 438,462 +0.70(+2.45%)
Jan 16, 2015 28.16 28.52 28.13 28.41 871,801 +0.18(+0.63%)
Jan 15, 2015 29.46 29.53 28.23 28.24 1,044,989 -1.10(-3.75%)
Jan 14, 2015 28.75 29.37 28.68 29.33 575,944 +0.18(+0.61%)
Jan 13, 2015 29.14 29.76 28.77 29.16 1,115,939 +0.48(+1.67%)
Jan 12, 2015 28.12 28.73 28.07 28.68 1,323,967 +0.59(+2.11%)
Jan 09, 2015 28.04 28.40 27.95 28.09 730,343 -0.01(-0.03%)
Jan 08, 2015 27.34 28.13 27.34 28.09 1,186,702 +1.01(+3.75%)
Jan 07, 2015 27.28 27.33 26.82 27.08 704,266 +0.00(+0.00%)
Jan 06, 2015 27.33 27.46 26.66 27.08 1,100,166 -0.15(-0.55%)
Jan 05, 2015 27.10 27.28 26.79 27.23 797,949 -0.08(-0.28%)
Jan 02, 2015 27.70 27.95 26.89 27.31 720,354 -0.23(-0.85%)
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%)
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.