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 (%)
Aug 31, 2015 20.41 20.57 20.19 20.47 770,182 +0.00(+0.00%)
Aug 28, 2015 19.98 20.61 19.98 20.47 839,370 +0.39(+1.97%)
Aug 27, 2015 19.70 20.29 19.57 20.08 1,008,725 +0.67(+3.44%)
Aug 26, 2015 19.42 19.78 18.90 19.41 1,033,821 +0.40(+2.13%)
Aug 25, 2015 20.14 20.23 18.98 19.01 1,156,885 -0.32(-1.65%)
Aug 24, 2015 19.42 20.00 18.92 19.33 867,735 -1.17(-5.69%)
Aug 21, 2015 20.97 21.41 20.35 20.49 1,075,266 -1.08(-5.01%)
Aug 20, 2015 21.93 22.03 21.45 21.57 487,439 -0.50(-2.26%)
Aug 19, 2015 22.30 22.30 21.66 22.07 393,643 -0.35(-1.55%)
Aug 18, 2015 22.47 22.57 22.17 22.42 407,373 -0.14(-0.62%)
Aug 17, 2015 22.26 22.57 22.05 22.56 422,342 +0.16(+0.71%)
Aug 14, 2015 21.94 22.46 21.85 22.40 419,794 +0.37(+1.66%)
Aug 13, 2015 22.26 22.36 21.98 22.03 545,849 -0.27(-1.22%)
Aug 12, 2015 22.06 22.35 21.64 22.31 507,049 +0.04(+0.17%)
Aug 11, 2015 22.11 22.48 22.05 22.27 753,197 -0.04(-0.17%)
Aug 10, 2015 21.71 22.32 21.47 22.31 688,722 +0.76(+3.53%)
Aug 07, 2015 21.78 21.78 21.43 21.55 436,258 +0.03(+0.13%)
Aug 06, 2015 21.91 22.02 21.19 21.52 671,412 -0.29(-1.34%)
Aug 05, 2015 21.89 22.30 21.65 21.81 616,197 +0.06(+0.26%)
Aug 04, 2015 21.45 22.07 21.33 21.75 846,209 +0.30(+1.40%)
Aug 03, 2015 21.94 21.95 21.31 21.45 961,550 -0.54(-2.44%)
Jul 31, 2015 21.94 22.11 21.71 21.99 959,013 +0.04(+0.17%)
Jul 30, 2015 22.19 22.27 21.61 21.95 1,067,327 -0.51(-2.26%)
Jul 29, 2015 22.60 22.76 22.36 22.46 775,164 -0.23(-0.99%)
Jul 28, 2015 22.36 22.70 22.05 22.68 515,181 +0.40(+1.81%)
Jul 27, 2015 22.18 22.57 21.97 22.28 364,099 -0.10(-0.46%)
Jul 24, 2015 22.67 22.70 22.18 22.38 449,723 -0.42(-1.85%)
Jul 23, 2015 23.32 23.32 22.74 22.80 523,024 -0.42(-1.82%)
Jul 22, 2015 23.24 23.61 23.07 23.23 459,392 +0.07(+0.28%)
Jul 21, 2015 23.49 23.68 23.07 23.16 769,839 -0.33(-1.40%)
Jul 20, 2015 22.68 23.56 22.65 23.49 1,230,753 +0.75(+3.31%)
Jul 17, 2015 22.80 22.97 22.59 22.74 697,657 -0.18(-0.78%)
Jul 16, 2015 21.96 23.19 21.96 22.92 1,061,074 +0.98(+4.45%)
Jul 15, 2015 22.48 22.48 21.85 21.94 573,732 -0.55(-2.46%)
Jul 14, 2015 22.48 22.54 22.24 22.49 520,746 -0.04(-0.17%)
Jul 13, 2015 21.87 22.61 21.86 22.53 939,636 +0.72(+3.32%)
Jul 10, 2015 21.52 21.83 21.45 21.81 823,009 +0.55(+2.61%)
Jul 09, 2015 21.70 21.74 21.20 21.25 1,040,855 -0.17(-0.79%)
Jul 08, 2015 21.70 21.82 21.32 21.42 764,382 -0.46(-2.10%)
Jul 07, 2015 21.87 21.95 21.41 21.88 893,972 +0.04(+0.17%)
Jul 06, 2015 21.86 22.13 21.71 21.85 582,912 -0.17(-0.77%)
Jul 02, 2015 22.17 22.02 22.02 22.02 523,086 -0.14(-0.64%)
Jul 01, 2015 21.96 22.25 21.78 22.16 827,130 +0.43(+1.99%)
Jun 30, 2015 22.32 22.38 21.71 21.72 1,826,708 -0.39(-1.74%)
Jun 29, 2015 22.46 22.61 22.09 22.11 807,383 -0.33(-1.47%)
Jun 26, 2015 22.74 22.84 22.38 22.44 1,739,167 -0.37(-1.61%)
Jun 25, 2015 23.01 23.05 22.65 22.80 1,104,517 -0.19(-0.82%)
Jun 24, 2015 23.22 23.36 22.96 22.99 742,615 -0.32(-1.37%)
Jun 23, 2015 23.88 24.00 23.29 23.31 1,091,186 -0.61(-2.55%)
Jun 22, 2015 24.75 25.42 23.26 23.92 2,305,464 -1.35(-5.35%)
Jun 19, 2015 24.82 25.73 24.79 25.28 927,422 +0.60(+2.44%)
Jun 18, 2015 24.57 24.84 24.37 24.67 481,307 +0.20(+0.81%)
Jun 17, 2015 24.49 24.58 24.35 24.48 549,984 +0.03(+0.12%)
Jun 16, 2015 24.42 24.70 24.33 24.45 440,648 -0.04(-0.15%)
Jun 15, 2015 24.47 24.61 24.35 24.49 500,643 -0.24(-0.99%)
Jun 12, 2015 25.08 25.19 24.71 24.73 712,564 -0.42(-1.68%)
Jun 11, 2015 24.80 25.36 24.74 25.15 1,038,200 +0.39(+1.56%)
Jun 10, 2015 24.98 25.24 24.70 24.77 968,170 -0.03(-0.11%)
Jun 09, 2015 24.98 25.03 24.26 24.80 1,246,838 -0.21(-0.83%)
Jun 08, 2015 25.35 25.35 24.98 25.00 557,788 -0.23(-0.93%)
Jun 05, 2015 24.69 25.29 24.50 25.24 663,732 +0.54(+2.17%)
Jun 04, 2015 24.71 25.02 24.51 24.70 546,738 -0.23(-0.90%)
Jun 03, 2015 24.76 25.21 24.70 24.93 510,410 +0.20(+0.80%)
Jun 02, 2015 25.23 25.37 24.65 24.73 1,050,646 -0.64(-2.52%)
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.