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, 2015 30.35 30.95 29.68 30.86 1,333,206 +0.32(+1.05%)
Mar 30, 2015 30.15 30.62 30.08 30.54 360,993 +0.58(+1.94%)
Mar 27, 2015 29.94 30.15 29.66 29.95 420,989 -0.01(-0.03%)
Mar 26, 2015 29.73 30.06 29.51 29.96 506,311 +0.11(+0.38%)
Mar 25, 2015 30.29 30.51 29.77 29.85 383,928 -0.44(-1.46%)
Mar 24, 2015 30.53 30.53 30.08 30.29 453,992 -0.32(-1.04%)
Mar 23, 2015 31.16 31.28 30.60 30.61 653,233 -0.62(-1.99%)
Mar 20, 2015 31.04 31.25 30.65 31.23 667,747 +0.34(+1.10%)
Mar 19, 2015 30.65 31.29 30.53 30.89 504,434 +0.12(+0.40%)
Mar 18, 2015 30.31 30.95 29.86 30.77 435,893 +0.42(+1.39%)
Mar 17, 2015 30.05 30.52 30.05 30.35 452,745 +0.13(+0.44%)
Mar 16, 2015 30.27 30.41 29.91 30.22 495,174 +0.03(+0.09%)
Mar 13, 2015 30.37 30.47 30.06 30.19 705,692 -0.30(-0.99%)
Mar 12, 2015 30.11 30.54 29.98 30.49 543,067 +0.61(+2.04%)
Mar 11, 2015 29.82 30.03 29.40 29.88 583,133 +0.10(+0.35%)
Mar 10, 2015 29.51 30.20 29.46 29.78 546,786 -0.19(-0.63%)
Mar 09, 2015 30.48 30.58 29.82 29.96 640,124 -0.47(-1.54%)
Mar 06, 2015 30.26 30.65 29.55 30.43 1,617,067 -0.19(-0.61%)
Mar 05, 2015 31.47 31.56 30.43 30.62 897,662 -0.68(-2.16%)
Mar 04, 2015 31.66 31.89 30.97 31.30 756,850 -0.59(-1.86%)
Mar 03, 2015 32.41 32.60 31.73 31.89 469,274 -0.72(-2.22%)
Mar 02, 2015 32.38 32.72 31.72 32.61 1,297,310 +0.23(+0.73%)
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%)
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.