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 (%)
Sep 30, 2010 11.69 11.69 11.26 11.42 1,346 -0.14(-1.22%)
Sep 29, 2010 11.51 11.59 11.49 11.56 186,119 +0.00(+0.00%)
Sep 28, 2010 11.30 11.65 11.16 11.56 379 +0.25(+2.24%)
Sep 27, 2010 11.36 11.42 11.26 11.30 160,940 -0.02(-0.17%)
Sep 24, 2010 10.90 11.33 10.86 11.32 160,243 +0.58(+5.42%)
Sep 23, 2010 10.77 11.05 10.70 10.74 1,572 -0.18(-1.69%)
Sep 22, 2010 11.04 11.15 10.81 10.92 280,748 -0.17(-1.55%)
Sep 21, 2010 11.39 11.39 11.04 11.10 196,935 -0.27(-2.40%)
Sep 20, 2010 11.93 11.93 11.18 11.37 442,977 -0.55(-4.65%)
Sep 17, 2010 11.92 12.07 11.63 11.92 269,569 +0.06(+0.48%)
Sep 15, 2010 12.04 12.06 11.81 11.87 164,198 -0.19(-1.56%)
Sep 14, 2010 12.28 12.28 12.02 12.06 193,528 -0.28(-2.28%)
Sep 13, 2010 11.71 12.38 11.71 12.34 378,048 +0.79(+6.83%)
Sep 10, 2010 11.48 11.87 11.37 11.55 180,439 +0.15(+1.32%)
Sep 09, 2010 11.68 11.73 11.30 11.40 150,954 -0.05(-0.41%)
Sep 08, 2010 11.72 11.84 11.39 11.44 133,439 -0.20(-1.69%)
Sep 07, 2010 11.75 11.87 11.59 11.64 1,280 -0.20(-1.67%)
Sep 03, 2010 11.79 11.91 11.49 11.84 219,049 +0.12(+1.04%)
Sep 02, 2010 11.20 11.75 11.10 11.72 637 +0.45(+4.00%)
Sep 01, 2010 10.95 11.27 10.71 11.27 300,611 +0.54(+4.99%)
Aug 31, 2010 10.73 10.90 10.21 10.73 212 +0.46(+4.48%)
Aug 30, 2010 10.76 10.80 10.21 10.27 204,868 -0.53(-4.87%)
Aug 27, 2010 10.80 10.81 10.05 10.80 298,237 +0.54(+5.22%)
Aug 26, 2010 10.66 11.09 10.24 10.26 291,923 -0.39(-3.70%)
Aug 25, 2010 10.14 10.71 9.857 10.66 888 +0.41(+4.04%)
Aug 24, 2010 10.28 10.64 10.24 10.24 3,608 -0.19(-1.80%)
Aug 23, 2010 10.76 10.92 10.37 10.43 181,853 -0.27(-2.55%)
Aug 20, 2010 10.70 10.91 10.63 10.70 211,308 -0.06(-0.52%)
Aug 19, 2010 11.12 11.19 10.58 10.76 3,102 -0.43(-3.86%)
Aug 18, 2010 11.22 11.27 10.97 11.19 13,999 +0.01(+0.08%)
Aug 17, 2010 11.47 11.47 11.05 11.18 2,141 -0.09(-0.83%)
Aug 16, 2010 10.66 11.32 10.48 11.28 233,440 +0.66(+6.20%)
Aug 13, 2010 10.62 11.03 10.55 10.62 200,053 -0.27(-2.50%)
Aug 12, 2010 10.53 11.13 10.52 10.89 195,585 +0.15(+1.40%)
Aug 11, 2010 11.26 11.28 10.68 10.74 3,887 -0.75(-6.54%)
Aug 10, 2010 11.36 11.66 11.02 11.49 248,267 -0.07(-0.57%)
Aug 09, 2010 11.35 11.59 11.13 11.56 241,802 +0.33(+2.93%)
Aug 06, 2010 11.23 11.48 10.93 11.23 254,138 -0.03(-0.25%)
Aug 05, 2010 10.49 11.48 10.43 11.26 523,137 +0.78(+7.44%)
Aug 04, 2010 10.80 10.92 10.45 10.48 309,456 -0.28(-2.62%)
Aug 03, 2010 10.74 11.03 10.40 10.76 179,657 -0.07(-0.61%)
Aug 02, 2010 10.92 11.03 10.58 10.82 141,227 +0.08(+0.70%)
Jul 30, 2010 10.75 10.97 10.47 10.75 170,514 +0.07(+0.62%)
Jul 29, 2010 10.54 10.81 10.42 10.68 123,336 +0.17(+1.61%)
Jul 28, 2010 10.51 10.85 10.45 10.51 1,441 -0.30(-2.78%)
Jul 27, 2010 10.88 10.90 10.65 10.81 152,291 +0.07(+0.61%)
Jul 26, 2010 10.56 10.83 10.56 10.75 141,289 +0.19(+1.78%)
Jul 23, 2010 10.39 10.61 10.28 10.56 233,548 +0.15(+1.44%)
Jul 22, 2010 9.838 10.49 9.810 10.41 230,242 +0.76(+7.89%)
Jul 21, 2010 9.904 9.932 9.556 9.650 174,018 -0.21(-2.10%)
Jul 20, 2010 9.593 9.904 9.471 9.857 223,396 +0.10(+1.06%)
Jul 19, 2010 9.678 9.847 9.246 9.753 226,537 +0.12(+1.27%)
Jul 16, 2010 9.631 10.09 9.603 9.631 284,428 -0.55(-5.44%)
Jul 15, 2010 10.43 10.43 10.03 10.19 91,711 -0.15(-1.46%)
Jul 14, 2010 10.28 10.40 10.19 10.34 212,526 -0.01(-0.09%)
Jul 13, 2010 10.35 10.48 10.16 10.35 3,522 +0.31(+3.09%)
Jul 12, 2010 10.05 10.21 9.922 10.04 137,368 -0.08(-0.84%)
Jul 09, 2010 10.12 10.30 9.838 10.12 136,351 +0.21(+2.08%)
Jul 08, 2010 9.885 9.979 9.716 9.913 230,235 +0.11(+1.15%)
Jul 07, 2010 9.781 9.951 9.349 9.800 358,305 +0.04(+0.38%)
Jul 06, 2010 9.763 10.69 9.716 9.763 1,800 -0.37(-3.62%)
Jul 02, 2010 10.13 10.53 10.12 10.13 207,957 -0.29(-2.80%)
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.