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 (%)
Jul 29, 2011 14.35 14.80 14.24 14.65 164,504 +0.08(+0.58%)
Jul 28, 2011 14.57 14.95 14.53 14.56 167,786 -0.01(-0.06%)
Jul 27, 2011 14.99 14.99 14.51 14.57 310,717 -0.51(-3.36%)
Jul 26, 2011 15.24 15.27 15.04 15.08 207,735 -0.17(-1.11%)
Jul 25, 2011 15.35 15.60 15.25 15.25 310,297 -0.32(-2.05%)
Jul 22, 2011 15.70 15.70 15.55 15.57 204,391 -0.22(-1.37%)
Jul 21, 2011 15.60 15.83 15.48 15.79 344,269 +0.23(+1.51%)
Jul 20, 2011 15.60 15.69 15.42 15.55 242,526 +0.01(+0.06%)
Jul 19, 2011 15.63 15.63 15.32 15.54 292,942 +0.04(+0.24%)
Jul 18, 2011 15.47 15.58 15.34 15.50 181,120 +0.00(+0.00%)
Jul 15, 2011 15.50 15.58 15.35 15.50 174,369 +0.05(+0.30%)
Jul 14, 2011 15.50 15.64 15.36 15.46 163,235 -0.01(-0.06%)
Jul 13, 2011 15.48 15.79 15.38 15.47 182,915 +0.14(+0.92%)
Jul 12, 2011 15.64 15.64 15.22 15.33 267,571 -0.38(-2.39%)
Jul 11, 2011 15.60 15.88 15.52 15.70 228,353 -0.18(-1.12%)
Jul 08, 2011 15.95 15.99 15.80 15.88 226,239 -0.36(-2.20%)
Jul 07, 2011 15.97 16.27 15.82 16.24 360,137 +0.43(+2.73%)
Jul 06, 2011 15.79 15.95 15.61 15.80 194,244 -0.01(-0.06%)
Jul 05, 2011 15.83 15.86 15.66 15.81 176,639 -0.02(-0.12%)
Jul 01, 2011 15.56 15.89 15.56 15.83 234,621 +0.26(+1.69%)
Jun 30, 2011 15.51 15.71 15.45 15.57 239,433 +0.08(+0.49%)
Jun 29, 2011 15.31 15.60 15.10 15.49 250,933 +0.28(+1.85%)
Jun 28, 2011 15.19 15.30 15.03 15.21 167,441 +0.12(+0.81%)
Jun 27, 2011 15.00 15.37 14.90 15.09 149,130 +0.11(+0.75%)
Jun 24, 2011 14.73 15.02 14.73 14.98 639,252 +0.26(+1.79%)
Jun 23, 2011 14.33 14.87 14.28 14.71 493,987 +0.13(+0.90%)
Jun 22, 2011 14.56 14.81 14.56 14.58 140,662 -0.04(-0.26%)
Jun 21, 2011 13.95 14.67 13.95 14.62 329,092 +0.81(+5.85%)
Jun 20, 2011 13.81 13.84 13.72 13.81 231,354 +0.08(+0.55%)
Jun 17, 2011 13.72 14.02 13.53 13.74 357,850 +0.12(+0.90%)
Jun 16, 2011 13.63 13.87 13.35 13.62 232,084 -0.03(-0.21%)
Jun 15, 2011 14.05 14.05 13.62 13.64 183,833 -0.50(-3.52%)
Jun 14, 2011 13.99 14.18 13.99 14.14 160,764 +0.36(+2.59%)
Jun 13, 2011 14.22 14.28 13.68 13.78 155,121 -0.39(-2.78%)
Jun 10, 2011 14.29 14.56 14.13 14.18 335,944 -0.25(-1.76%)
Jun 09, 2011 14.00 14.45 13.95 14.43 273,528 +0.51(+3.64%)
Jun 08, 2011 14.02 14.15 13.88 13.93 212,168 -0.20(-1.40%)
Jun 07, 2011 13.91 14.44 13.91 14.12 354,179 +0.62(+4.59%)
Jun 06, 2011 13.71 13.84 13.49 13.50 182,928 -0.24(-1.78%)
Jun 03, 2011 14.05 14.09 13.67 13.75 238,560 -0.63(-4.38%)
May 24, 2011 14.75 14.77 14.36 14.38 187,186 -0.30(-2.05%)
May 23, 2011 14.90 15.02 14.56 14.68 241,555 -0.54(-3.52%)
May 20, 2011 15.30 15.48 15.05 15.21 172,033 -0.17(-1.10%)
May 19, 2011 15.56 15.56 15.26 15.38 173,799 -0.08(-0.49%)
May 18, 2011 15.20 15.48 15.12 15.46 149,462 +0.32(+2.11%)
May 17, 2011 15.26 15.67 15.02 15.14 295,469 -0.27(-1.77%)
May 16, 2011 15.18 15.50 15.18 15.41 204,140 +0.08(+0.49%)
May 13, 2011 15.53 15.67 15.08 15.33 159,632 -0.26(-1.69%)
May 12, 2011 15.53 15.77 15.44 15.60 125,316 -0.03(-0.18%)
May 11, 2011 15.74 15.94 15.55 15.63 280,794 -0.20(-1.25%)
May 10, 2011 15.50 15.86 15.35 15.82 264,217 +0.41(+2.68%)
May 09, 2011 15.03 15.43 14.97 15.41 175,637 +0.34(+2.24%)
May 06, 2011 15.29 15.54 14.90 15.07 154,100 +0.03(+0.19%)
May 05, 2011 14.64 15.19 14.62 15.04 273,436 +0.20(+1.33%)
May 04, 2011 15.16 15.16 14.83 14.85 334,776 -0.21(-1.37%)
May 03, 2011 16.07 16.37 14.10 15.05 342,703 -0.96(-5.99%)
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.