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 (%)
Mar 31, 2011 16.14 16.22 16.06 16.13 332,175 -0.05(-0.29%)
Mar 30, 2011 16.18 16.18 16.18 16.18 338,738 +0.00(+0.00%)
Mar 29, 2011 16.02 16.27 15.95 16.18 306,611 +0.20(+1.24%)
Mar 28, 2011 16.03 16.11 15.92 15.98 134,454 -0.05(-0.29%)
Mar 25, 2011 16.07 16.51 15.95 16.03 138,735 +0.05(+0.29%)
Mar 24, 2011 15.73 16.12 15.49 15.98 193,089 +0.39(+2.47%)
Mar 23, 2011 15.42 15.71 15.31 15.60 181,975 +0.18(+1.16%)
Mar 22, 2011 15.52 15.54 15.31 15.42 194,523 -0.08(-0.48%)
Mar 21, 2011 15.27 15.50 15.27 15.49 268,646 +0.59(+3.97%)
Mar 18, 2011 14.65 14.92 14.59 14.90 450,623 +0.40(+2.79%)
Mar 17, 2011 14.61 14.66 14.44 14.50 422,730 +0.18(+1.25%)
Mar 16, 2011 14.32 14.41 14.07 14.32 460,082 -0.05(-0.33%)
Mar 15, 2011 14.32 14.42 14.28 14.37 296,433 +0.01(+0.07%)
Mar 14, 2011 13.80 14.44 13.63 14.36 316,449 -0.03(-0.20%)
Mar 11, 2011 14.35 14.76 14.28 14.39 255,419 -0.09(-0.65%)
Mar 10, 2011 14.56 14.62 14.29 14.48 384,734 -0.30(-2.03%)
Mar 09, 2011 14.92 15.02 14.57 14.78 371,375 -0.15(-1.01%)
Mar 08, 2011 14.97 15.19 14.69 14.93 159,550 +0.02(+0.13%)
Mar 07, 2011 15.37 15.37 14.64 14.91 345,857 -0.41(-2.70%)
Mar 04, 2011 15.61 15.71 15.13 15.33 226,185 -0.28(-1.81%)
Mar 03, 2011 15.51 15.75 15.47 15.61 182,730 +0.24(+1.59%)
Mar 02, 2011 15.22 15.78 15.15 15.36 236,071 +0.10(+0.68%)
Mar 01, 2011 16.19 16.26 15.16 15.26 262,856 -0.86(-5.31%)
Feb 28, 2011 16.25 16.43 15.96 16.11 195,816 -0.11(-0.69%)
Feb 25, 2011 15.74 16.24 15.74 16.23 265,364 +0.51(+3.23%)
Feb 24, 2011 14.80 15.77 14.64 15.72 437,409 +0.92(+6.22%)
Feb 23, 2011 15.33 15.43 14.38 14.80 636,997 -0.57(-3.73%)
Feb 22, 2011 16.12 16.12 15.29 15.37 359,744 -0.79(-4.88%)
Feb 18, 2011 16.26 16.43 16.11 16.16 471,815 +0.00(+0.00%)
Feb 17, 2011 16.09 16.26 16.05 16.16 260,142 +0.01(+0.06%)
Feb 16, 2011 16.48 16.68 16.03 16.15 258,264 -0.17(-1.04%)
Feb 15, 2011 16.38 16.77 15.87 16.32 736,481 -0.40(-2.42%)
Feb 14, 2011 16.31 16.82 16.14 16.73 719,576 +0.39(+2.42%)
Feb 11, 2011 16.27 16.46 16.19 16.33 279,277 -0.01(-0.06%)
Feb 10, 2011 16.26 16.35 16.15 16.34 184,479 +0.02(+0.12%)
Feb 09, 2011 16.35 16.44 16.17 16.32 152,008 -0.09(-0.57%)
Feb 08, 2011 16.20 16.44 16.00 16.42 249,701 +0.18(+1.10%)
Feb 07, 2011 16.12 16.26 16.02 16.24 200,057 +0.19(+1.17%)
Feb 04, 2011 16.24 16.26 15.96 16.05 173,971 -0.23(-1.44%)
Feb 03, 2011 16.08 16.36 16.00 16.28 179,652 +0.25(+1.58%)
Feb 02, 2011 16.16 16.18 15.83 16.03 218,714 -0.18(-1.10%)
Feb 01, 2011 16.18 16.35 16.08 16.21 356,320 +0.21(+1.29%)
Jan 31, 2011 16.26 16.43 16.00 16.00 394,975 -0.25(-1.56%)
Jan 28, 2011 16.21 16.41 16.10 16.26 447,594 +0.06(+0.35%)
Jan 27, 2011 15.97 16.26 15.93 16.20 385,897 +0.23(+1.41%)
Jan 26, 2011 15.82 16.07 15.62 15.97 226,931 +0.23(+1.43%)
Jan 25, 2011 15.45 16.04 15.43 15.75 451,007 +0.26(+1.70%)
Jan 24, 2011 15.07 15.65 14.98 15.48 480,225 +0.68(+4.57%)
Jan 21, 2011 14.72 14.89 14.64 14.81 217,645 +0.15(+1.03%)
Jan 20, 2011 14.65 14.92 14.53 14.66 167,669 -0.13(-0.89%)
Jan 19, 2011 15.23 15.25 14.79 14.79 254,744 -0.47(-3.08%)
Jan 18, 2011 15.43 15.52 15.14 15.26 212,407 -0.26(-1.69%)
Jan 14, 2011 15.24 15.57 15.17 15.52 149,345 +0.27(+1.79%)
Jan 13, 2011 15.50 15.57 15.16 15.25 117,510 -0.21(-1.34%)
Jan 12, 2011 15.45 15.49 15.36 15.46 159,306 +0.11(+0.74%)
Jan 11, 2011 15.42 15.48 15.17 15.34 196,344 +0.00(+0.00%)
Jan 10, 2011 15.08 15.50 14.91 15.34 302,186 +0.22(+1.43%)
Jan 07, 2011 15.02 15.39 14.72 15.13 335,565 +0.16(+1.07%)
Jan 06, 2011 14.80 15.11 14.66 14.97 293,230 +0.22(+1.47%)
Jan 05, 2011 14.20 14.75 14.11 14.75 306,654 +0.58(+4.11%)
Jan 04, 2011 14.61 14.67 13.92 14.17 595,646 -0.89(-5.93%)
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.