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, 2016 13.38 13.88 13.25 13.77 1,091,027 +0.33(+2.44%)
Jul 28, 2016 13.72 13.72 12.79 13.44 2,826,364 -0.63(-4.46%)
Jul 27, 2016 14.35 14.44 13.85 14.06 1,531,163 -0.21(-1.48%)
Jul 26, 2016 13.95 14.29 13.89 14.28 1,004,187 +0.36(+2.56%)
Jul 25, 2016 14.05 14.14 13.85 13.92 749,816 -0.17(-1.23%)
Jul 22, 2016 14.25 14.36 14.00 14.09 1,053,564 -0.16(-1.15%)
Jul 21, 2016 14.32 14.61 14.11 14.26 898,631 -0.04(-0.27%)
Jul 20, 2016 14.21 14.57 14.03 14.30 744,829 +0.13(+0.88%)
Jul 19, 2016 14.46 14.47 14.09 14.17 1,024,150 -0.03(-0.20%)
Jul 18, 2016 13.92 14.35 13.67 14.20 914,877 +0.20(+1.45%)
Jul 15, 2016 13.53 14.03 13.42 14.00 3,621,021 +0.64(+4.76%)
Jul 14, 2016 13.54 13.56 13.32 13.36 1,342,831 -0.01(-0.07%)
Jul 13, 2016 13.48 13.52 13.23 13.37 1,709,337 +0.00(+0.00%)
Jul 12, 2016 13.17 13.44 13.03 13.37 2,921,047 +0.40(+3.12%)
Jul 11, 2016 13.04 13.16 12.79 12.97 1,539,385 +0.05(+0.37%)
Jul 08, 2016 12.79 12.96 12.58 12.92 1,755,695 +0.34(+2.68%)
Jul 07, 2016 12.42 12.83 12.39 12.58 1,732,872 +0.26(+2.11%)
Jul 06, 2016 11.90 12.38 11.70 12.32 1,209,496 +0.35(+2.90%)
Jul 05, 2016 12.76 12.76 11.73 11.97 1,669,436 -0.85(-6.62%)
Jul 01, 2016 12.48 12.82 12.82 12.82 1,955,305 +0.28(+2.23%)
Jun 30, 2016 12.45 12.58 12.14 12.54 2,068,945 +0.11(+0.85%)
Jun 29, 2016 12.56 12.61 12.12 12.44 2,310,268 +0.13(+1.10%)
Jun 28, 2016 12.98 13.47 12.20 12.30 1,657,953 +0.21(+1.75%)
Jun 27, 2016 13.03 13.64 11.91 12.09 1,540,179 -1.19(-8.93%)
Jun 24, 2016 13.77 14.23 13.22 13.27 3,621,700 -1.56(-10.51%)
Jun 23, 2016 14.45 14.83 14.35 14.83 1,345,472 +0.75(+5.29%)
Jun 22, 2016 14.46 14.58 14.08 14.09 883,117 -0.34(-2.39%)
Jun 21, 2016 14.98 15.10 14.32 14.43 824,743 -0.53(-3.52%)
Jun 20, 2016 14.91 15.56 14.79 14.96 772,372 +0.33(+2.29%)
Jun 17, 2016 14.71 14.90 14.37 14.62 1,137,537 -0.05(-0.33%)
Jun 16, 2016 14.49 14.71 14.22 14.67 590,900 +0.01(+0.07%)
Jun 15, 2016 14.81 15.23 14.63 14.66 877,501 -0.12(-0.84%)
Jun 14, 2016 14.64 14.87 14.36 14.79 861,877 +0.11(+0.78%)
Jun 13, 2016 15.26 15.35 14.63 14.67 756,932 -0.67(-4.36%)
Jun 10, 2016 15.32 15.59 15.20 15.34 879,544 -0.28(-1.78%)
Jun 09, 2016 15.88 16.09 15.45 15.62 906,457 -0.43(-2.68%)
Jun 08, 2016 16.26 16.44 16.00 16.05 1,499,395 -0.13(-0.83%)
Jun 07, 2016 15.67 16.29 15.45 16.18 1,227,730 +0.55(+3.49%)
Jun 06, 2016 15.33 15.81 15.17 15.64 1,309,023 +0.39(+2.57%)
Jun 03, 2016 15.25 15.37 14.82 15.24 1,094,207 +0.01(+0.06%)
Jun 02, 2016 14.77 15.35 14.68 15.23 1,571,410 +0.42(+2.84%)
Jun 01, 2016 14.56 14.85 13.99 14.81 1,222,854 +0.23(+1.57%)
May 31, 2016 14.70 14.98 14.45 14.58 990,577 +0.00(+0.00%)
May 27, 2016 14.40 14.58 14.58 14.58 571,433 +0.14(+0.99%)
May 26, 2016 14.68 14.71 14.17 14.44 445,430 -0.11(-0.72%)
May 25, 2016 14.33 14.74 14.21 14.55 691,806 +0.29(+2.01%)
May 24, 2016 14.05 14.38 13.92 14.26 833,482 +0.28(+1.98%)
May 23, 2016 13.50 14.45 13.41 13.98 912,110 +0.53(+3.91%)
May 20, 2016 13.30 13.59 13.18 13.46 767,523 +0.19(+1.44%)
May 19, 2016 13.27 13.29 12.72 13.26 1,025,198 +0.06(+0.43%)
May 18, 2016 13.13 13.74 13.12 13.21 1,173,624 +0.09(+0.66%)
May 17, 2016 13.88 13.95 13.05 13.12 1,416,396 -0.90(-6.41%)
May 16, 2016 13.94 14.38 13.83 14.02 783,921 +0.20(+1.45%)
May 13, 2016 13.93 14.29 13.73 13.82 598,128 -0.22(-1.57%)
May 12, 2016 14.62 14.89 13.86 14.04 983,911 -0.39(-2.72%)
May 11, 2016 14.40 14.65 14.16 14.43 549,003 +0.04(+0.27%)
May 10, 2016 14.09 14.48 13.94 14.39 583,280 +0.40(+2.87%)
May 09, 2016 14.18 14.28 13.77 13.99 640,443 -0.22(-1.55%)
May 06, 2016 13.97 14.31 13.88 14.21 786,424 +0.16(+1.16%)
May 05, 2016 14.33 14.36 13.95 14.05 815,841 -0.13(-0.94%)
May 04, 2016 14.57 15.05 13.98 14.18 1,048,180 -0.44(-3.01%)
May 03, 2016 14.87 15.05 14.12 14.62 1,145,266 -0.43(-2.86%)
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.