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, 2018 34.53 34.61 34.52 34.59 1,250,373 +0.10(+0.29%)
Feb 27, 2018 34.60 34.67 34.49 34.49 750,323 -0.16(-0.46%)
Feb 26, 2018 34.47 34.70 34.45 34.65 2,916,643 +0.27(+0.78%)
Feb 23, 2018 34.47 34.56 34.38 34.38 1,397,095 -0.07(-0.20%)
Feb 22, 2018 34.34 34.56 34.31 34.45 1,076,310 +0.15(+0.43%)
Feb 21, 2018 34.24 34.50 34.22 34.30 1,033,470 +0.05(+0.14%)
Feb 20, 2018 34.11 34.30 34.11 34.25 831,134 +0.02(+0.06%)
Feb 16, 2018 34.23 34.23 34.23 0 +0.05(+0.15%)
Feb 15, 2018 34.16 34.32 34.10 34.18 1,186,936 +0.03(+0.09%)
Feb 14, 2018 34.05 34.24 34.00 34.15 1,374,475 +0.06(+0.17%)
Feb 13, 2018 34.08 34.14 34.07 34.09 2,563,656 +0.02(+0.06%)
Feb 12, 2018 34.20 34.21 34.05 34.07 1,724,008 -0.07(-0.20%)
Feb 09, 2018 34.22 34.25 34.05 34.14 3,788,477 -0.06(-0.17%)
Feb 08, 2018 34.11 34.29 34.11 34.20 4,030,122 -0.03(-0.09%)
Feb 07, 2018 34.19 34.23 34.16 34.23 2,405,001 +0.03(+0.09%)
Feb 06, 2018 34.17 34.32 34.06 34.20 3,921,203 -0.11(-0.33%)
Feb 05, 2018 34.30 34.37 34.25 34.31 2,766,534 +0.01(+0.04%)
Feb 02, 2018 34.27 34.39 34.26 34.30 2,921,625 -0.05(-0.14%)
Feb 01, 2018 34.35 34.42 34.25 34.35 3,964,598 +0.01(+0.03%)
Jan 31, 2018 34.38 34.50 34.21 34.34 4,498,165 +0.05(+0.14%)
Jan 30, 2018 34.17 34.34 34.17 34.29 4,526,223 -0.12(-0.35%)
Jan 29, 2018 34.60 34.64 33.96 34.41 30,916,262 +8.10(+30.78%)
Jan 26, 2018 25.80 27.05 25.34 26.31 1,516,309 +0.64(+2.51%)
Jan 25, 2018 25.68 25.97 25.47 25.67 599,825 +0.16(+0.62%)
Jan 24, 2018 25.63 26.02 25.35 25.51 641,027 +0.11(+0.43%)
Jan 23, 2018 25.55 25.55 25.24 25.40 705,531 -0.23(-0.89%)
Jan 22, 2018 25.73 25.92 25.42 25.63 500,794 -0.02(-0.08%)
Jan 19, 2018 25.27 25.77 25.27 25.65 678,496 +0.46(+1.81%)
Jan 18, 2018 25.16 25.49 25.10 25.19 544,699 +0.03(+0.12%)
Jan 17, 2018 25.42 25.49 25.02 25.16 836,192 -0.06(-0.24%)
Jan 16, 2018 26.01 26.09 25.06 25.22 1,463,326 -0.54(-2.08%)
Jan 12, 2018 25.75 25.75 25.75 0 -0.26(-0.99%)
Jan 11, 2018 25.52 26.06 25.52 26.01 781,423 +0.65(+2.58%)
Jan 10, 2018 24.93 25.50 24.77 25.36 771,056 +0.48(+1.91%)
Jan 09, 2018 24.86 25.34 24.82 24.88 634,112 +0.08(+0.32%)
Jan 08, 2018 24.85 25.20 24.64 24.80 1,047,995 +0.30(+1.21%)
Jan 05, 2018 24.46 24.80 24.31 24.51 835,966 +0.23(+0.94%)
Jan 04, 2018 23.80 24.53 23.80 24.28 1,509,282 +0.62(+2.64%)
Jan 03, 2018 23.27 23.72 23.26 23.65 737,887 +0.51(+2.18%)
Jan 02, 2018 22.68 23.30 22.67 23.15 908,063 +0.65(+2.91%)
Dec 29, 2017 22.49 22.49 22.49 0 -0.19(-0.83%)
Dec 28, 2017 22.62 22.69 22.49 22.68 251,001 +0.10(+0.44%)
Dec 27, 2017 22.57 22.75 22.47 22.58 256,544 +0.05(+0.22%)
Dec 26, 2017 22.48 22.85 22.41 22.53 257,717 +0.05(+0.22%)
Dec 22, 2017 22.42 22.62 22.28 22.48 326,952 +0.08(+0.35%)
Dec 21, 2017 22.26 22.45 22.19 22.40 728,697 +0.22(+0.98%)
Dec 20, 2017 22.26 22.38 22.08 22.19 518,364 -0.01(-0.04%)
Dec 19, 2017 22.26 22.47 21.98 22.20 977,928 -0.04(-0.18%)
Dec 18, 2017 21.71 22.31 21.66 22.24 1,027,791 +0.67(+3.11%)
Dec 15, 2017 21.37 21.77 21.34 21.57 1,270,789 +0.38(+1.82%)
Dec 14, 2017 21.56 21.71 21.12 21.18 521,638 -0.39(-1.83%)
Dec 13, 2017 21.45 21.69 21.45 21.58 497,181 +0.10(+0.46%)
Dec 12, 2017 21.70 21.79 21.47 21.48 490,518 -0.20(-0.91%)
Dec 11, 2017 21.60 21.91 21.53 21.67 392,300 +0.07(+0.32%)
Dec 08, 2017 21.69 21.85 21.50 21.61 709,125 +0.00(+0.00%)
Dec 07, 2017 21.66 21.81 21.45 560,695 +0.00(+0.00%)
Dec 06, 2017 21.77 21.91 21.59 21.66 600,566 -0.07(-0.32%)
Dec 05, 2017 21.95 21.98 21.69 21.73 494,380 -0.27(-1.21%)
Dec 04, 2017 22.12 22.16 21.95 22.00 975,785 +0.18(+0.81%)
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.