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, 2011 13.19 13.60 13.03 13.05 237,683 -0.45(-3.34%)
Sep 29, 2011 13.81 13.93 13.11 13.50 156,518 +0.10(+0.77%)
Sep 28, 2011 14.21 14.31 13.40 13.40 314,975 -0.72(-5.12%)
Sep 27, 2011 13.90 14.27 13.61 14.12 382,022 +0.63(+4.67%)
Sep 26, 2011 13.32 13.54 13.06 13.49 333,078 +0.39(+2.94%)
Sep 23, 2011 12.23 13.22 12.16 13.11 691,423 +0.96(+7.89%)
Sep 22, 2011 12.24 12.61 11.97 12.15 300,759 -0.61(-4.79%)
Sep 21, 2011 13.53 13.70 12.72 12.76 156,906 -0.77(-5.69%)
Sep 20, 2011 13.93 14.10 13.51 13.53 146,898 -0.30(-2.17%)
Sep 19, 2011 13.70 13.93 13.53 13.83 159,272 -0.30(-2.13%)
Sep 16, 2011 13.97 14.14 13.82 14.13 395,224 +0.12(+0.87%)
Sep 15, 2011 14.28 14.29 13.81 14.01 200,075 -0.08(-0.60%)
Sep 14, 2011 14.10 14.32 13.71 14.09 158,897 +0.15(+1.08%)
Sep 13, 2011 13.81 14.06 13.66 13.94 246,682 +0.21(+1.50%)
Sep 12, 2011 13.33 13.78 13.32 13.74 179,838 +0.11(+0.83%)
Sep 09, 2011 13.48 13.67 13.25 13.62 380,508 -0.02(-0.14%)
Sep 08, 2011 13.66 13.89 13.57 13.64 221,538 -0.12(-0.89%)
Sep 07, 2011 13.44 13.78 13.43 13.77 171,484 +0.62(+4.72%)
Sep 06, 2011 12.52 13.15 12.34 13.15 303,282 +0.19(+1.45%)
Sep 02, 2011 13.23 13.46 12.90 12.96 213,593 -0.70(-5.16%)
Sep 01, 2011 14.10 14.20 13.53 13.66 223,684 -0.46(-3.26%)
Aug 31, 2011 14.14 14.31 13.86 14.12 274,592 +0.09(+0.67%)
Aug 30, 2011 13.69 14.15 13.62 14.03 192,352 +0.22(+1.56%)
Aug 29, 2011 13.19 13.82 13.16 13.81 152,750 +0.83(+6.37%)
Aug 26, 2011 12.45 12.99 12.37 12.99 138,538 +0.43(+3.44%)
Aug 25, 2011 13.03 13.03 12.49 12.55 176,770 -0.31(-2.41%)
Aug 24, 2011 12.64 13.06 12.55 12.86 129,888 +0.19(+1.48%)
Aug 23, 2011 12.04 12.68 11.86 12.68 209,624 +0.74(+6.22%)
Aug 22, 2011 12.26 12.35 11.78 11.93 147,463 +0.04(+0.32%)
Aug 19, 2011 12.06 12.46 11.77 11.90 238,462 -0.46(-3.73%)
Aug 18, 2011 12.81 12.84 12.32 12.36 270,091 -0.95(-7.13%)
Aug 17, 2011 13.21 13.34 13.10 13.30 166,876 +0.19(+1.43%)
Aug 16, 2011 13.12 13.36 12.98 13.12 233,899 -0.18(-1.34%)
Aug 15, 2011 13.10 13.36 12.99 13.30 293,254 +0.42(+3.28%)
Aug 12, 2011 12.90 13.08 12.59 12.87 329,143 +0.13(+1.03%)
Aug 11, 2011 12.11 12.92 12.02 12.74 337,244 +0.70(+5.77%)
Aug 10, 2011 12.59 12.86 11.97 12.05 314,359 -1.01(-7.70%)
Aug 09, 2011 13.24 13.07 11.69 13.05 505,676 +0.93(+7.67%)
Aug 08, 2011 13.24 13.68 12.12 12.12 674,058 -1.62(-11.77%)
Aug 05, 2011 14.16 14.38 13.62 13.74 644,136 -0.20(-1.42%)
Aug 04, 2011 14.99 15.48 13.92 13.93 669,972 -0.56(-3.89%)
Aug 03, 2011 14.30 14.55 13.89 14.50 374,658 +0.26(+1.85%)
Aug 02, 2011 14.54 14.80 14.24 14.24 232,858 -0.43(-2.95%)
Aug 01, 2011 14.86 14.89 14.49 14.67 191,656 +0.02(+0.13%)
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%)
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.