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 31, 2018 34.75 34.85 34.67 34.68 412,170 -0.06(-0.17%)
Jul 30, 2018 34.73 34.78 34.69 34.74 682,281 +0.05(+0.14%)
Jul 27, 2018 34.69 34.75 34.64 34.69 392,350 +0.06(+0.17%)
Jul 26, 2018 34.59 34.69 34.55 34.63 422,300 +0.08(+0.23%)
Jul 25, 2018 34.47 34.59 34.47 34.55 257,507 -0.02(-0.06%)
Jul 24, 2018 34.60 34.65 34.54 34.57 427,472 +0.01(+0.03%)
Jul 23, 2018 34.67 34.71 34.54 34.56 280,494 -0.12(-0.34%)
Jul 20, 2018 34.68 34.71 34.65 34.68 528,435 -0.04(-0.11%)
Jul 19, 2018 34.68 34.75 34.64 34.72 494,472 +0.04(+0.12%)
Jul 18, 2018 34.73 34.79 34.68 34.68 962,285 -0.02(-0.06%)
Jul 17, 2018 34.61 34.72 34.55 34.70 531,121 +0.10(+0.29%)
Jul 16, 2018 34.54 34.66 34.50 34.60 527,878 +0.08(+0.23%)
Jul 13, 2018 34.55 34.63 34.52 34.52 215,460 -0.02(-0.06%)
Jul 12, 2018 34.54 34.60 34.52 34.54 402,525 +0.03(+0.09%)
Jul 11, 2018 34.58 34.63 34.50 34.51 412,937 -0.08(-0.23%)
Jul 10, 2018 34.60 34.64 34.53 34.59 432,016 +0.01(+0.03%)
Jul 09, 2018 34.60 34.66 34.57 34.58 493,491 -0.02(-0.06%)
Jul 06, 2018 34.57 34.61 34.53 34.60 360,895 +0.02(+0.06%)
Jul 05, 2018 34.60 34.64 34.52 34.58 420,448 +0.02(+0.06%)
Jul 03, 2018 34.56 34.56 34.56 0 +0.05(+0.14%)
Jul 02, 2018 34.40 34.51 34.34 34.51 702,733 +0.11(+0.32%)
Jun 29, 2018 34.55 34.39 34.40 475,066 -0.05(-0.14%)
Jun 28, 2018 34.58 34.60 34.45 34.45 462,756 -0.05(-0.14%)
Jun 27, 2018 34.55 34.59 34.50 34.50 279,078 -0.10(-0.29%)
Jun 26, 2018 34.46 34.61 34.43 34.60 522,566 +0.15(+0.43%)
Jun 25, 2018 34.53 34.58 34.43 34.45 363,044 -0.07(-0.20%)
Jun 22, 2018 34.55 34.60 34.49 34.52 984,935 +0.00(+0.00%)
Jun 21, 2018 34.59 34.65 34.52 34.52 677,590 -0.07(-0.20%)
Jun 20, 2018 34.57 34.64 34.55 34.59 296,598 +0.00(+0.00%)
Jun 19, 2018 34.56 34.62 34.46 34.59 653,750 +0.01(+0.03%)
Jun 18, 2018 34.58 34.58 34.50 34.58 526,113 -0.03(-0.09%)
Jun 15, 2018 34.61 34.55 34.61 804,714 +0.06(+0.17%)
Jun 14, 2018 34.55 34.58 34.49 34.55 365,996 +0.03(+0.09%)
Jun 13, 2018 34.58 34.61 34.51 34.52 727,359 -0.08(-0.23%)
Jun 12, 2018 34.51 34.62 34.47 34.60 448,144 +0.04(+0.12%)
Jun 11, 2018 34.45 34.60 34.45 34.56 627,648 +0.15(+0.43%)
Jun 08, 2018 34.35 34.48 34.35 34.41 502,426 +0.01(+0.03%)
Jun 07, 2018 34.53 34.64 34.34 34.40 914,504 -0.16(-0.46%)
Jun 06, 2018 34.57 34.56 695,012 +0.06(+0.17%)
Jun 05, 2018 34.40 34.50 34.40 34.50 699,182 +0.06(+0.17%)
Jun 04, 2018 34.28 34.44 34.24 34.44 764,567 +0.21(+0.61%)
Jun 01, 2018 34.20 34.33 34.15 34.23 585,883 +0.03(+0.09%)
May 31, 2018 34.17 34.22 34.12 34.20 677,669 +0.07(+0.20%)
May 30, 2018 34.17 34.24 34.09 34.13 788,921 +0.02(+0.06%)
May 29, 2018 34.17 34.27 34.05 34.11 698,678 -0.15(-0.44%)
May 25, 2018 34.26 34.26 34.26 0 -0.16(-0.46%)
May 24, 2018 34.28 34.44 34.25 34.42 482,476 +0.12(+0.35%)
May 23, 2018 34.29 34.37 34.26 34.30 245,857 +0.03(+0.09%)
May 22, 2018 34.29 34.32 34.22 34.27 220,044 +0.01(+0.03%)
May 21, 2018 34.30 34.36 34.24 34.26 249,378 +0.02(+0.06%)
May 18, 2018 34.32 34.34 34.20 34.24 546,125 +0.04(+0.12%)
May 17, 2018 34.23 34.33 34.17 34.20 506,343 -0.04(-0.12%)
May 16, 2018 34.29 34.47 34.04 34.24 903,475 -0.04(-0.12%)
May 15, 2018 34.20 34.29 34.11 34.28 517,883 +0.11(+0.32%)
May 14, 2018 34.12 34.21 34.10 34.17 224,426 +0.09(+0.26%)
May 11, 2018 34.12 34.18 34.05 34.08 248,834 -0.08(-0.23%)
May 10, 2018 34.05 34.20 34.05 34.16 851,391 +0.15(+0.44%)
May 09, 2018 34.10 34.13 34.01 34.01 679,263 -0.04(-0.12%)
May 08, 2018 33.95 34.12 33.95 34.05 758,359 +0.09(+0.26%)
May 07, 2018 33.95 34.03 33.93 33.96 1,409,539 +0.03(+0.09%)
May 04, 2018 33.95 34.21 33.90 33.93 789,680 -0.02(-0.06%)
May 03, 2018 34.07 34.08 33.85 33.95 722,199 -0.13(-0.38%)
May 02, 2018 34.20 34.25 34.07 34.08 1,011,471 -0.13(-0.38%)
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.