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, 2016 18.75 19.26 18.31 18.34 1,747,842 +0.24(+1.34%)
Sep 29, 2016 18.24 18.52 17.90 18.09 972,265 -0.18(-1.01%)
Sep 28, 2016 18.19 18.42 17.92 18.28 799,106 +0.24(+1.34%)
Sep 27, 2016 18.22 18.22 17.61 18.04 1,793,634 -0.21(-1.16%)
Sep 26, 2016 18.95 19.07 18.24 18.25 1,064,202 -0.91(-4.73%)
Sep 23, 2016 19.06 19.40 18.81 19.15 1,899,172 +0.64(+3.44%)
Sep 22, 2016 18.61 18.65 18.23 18.52 1,810,308 +0.01(+0.05%)
Sep 21, 2016 18.52 18.80 18.21 18.51 3,094,324 +0.92(+5.21%)
Sep 20, 2016 18.06 18.27 17.51 17.59 1,798,678 -0.25(-1.40%)
Sep 19, 2016 17.59 18.10 17.58 17.84 1,874,879 +0.08(+0.43%)
Sep 16, 2016 18.19 18.41 17.54 17.77 1,994,288 +0.54(+3.13%)
Sep 15, 2016 16.97 17.50 16.93 17.23 714,287 +0.37(+2.17%)
Sep 14, 2016 16.64 16.95 16.42 16.86 883,166 +0.18(+1.10%)
Sep 13, 2016 17.21 17.21 16.30 16.68 1,402,499 -0.53(-3.08%)
Sep 12, 2016 16.79 17.31 16.71 17.21 839,322 +0.21(+1.25%)
Sep 09, 2016 17.54 17.60 16.86 17.00 1,021,043 -0.81(-4.55%)
Sep 08, 2016 17.85 17.96 17.69 17.80 922,368 -0.06(-0.32%)
Sep 07, 2016 17.83 18.01 17.66 17.86 1,265,426 -0.07(-0.38%)
Sep 06, 2016 17.65 18.04 17.43 17.93 1,024,830 +0.39(+2.20%)
Sep 02, 2016 17.46 17.54 17.54 17.54 1,659,141 +0.20(+1.17%)
Sep 01, 2016 16.87 17.35 16.84 17.34 1,136,333 +0.46(+2.74%)
Aug 31, 2016 17.13 17.17 16.64 16.88 899,641 -0.25(-1.46%)
Aug 30, 2016 16.82 17.27 16.71 17.13 1,545,000 +0.34(+2.01%)
Aug 29, 2016 17.19 17.28 16.78 16.79 1,873,498 +0.16(+0.99%)
Aug 26, 2016 15.62 17.01 15.51 16.63 3,373,631 +0.97(+6.22%)
Aug 25, 2016 14.52 15.86 14.45 15.66 2,091,941 +1.09(+7.48%)
Aug 24, 2016 14.96 14.96 14.53 14.57 521,753 -0.42(-2.83%)
Aug 23, 2016 14.75 15.16 14.75 14.99 1,012,009 +0.32(+2.17%)
Aug 22, 2016 14.68 14.74 14.03 14.67 1,238,288 -0.38(-2.50%)
Aug 19, 2016 14.98 15.12 14.69 15.05 609,715 -0.01(-0.06%)
Aug 18, 2016 15.17 15.35 14.98 15.06 722,996 -0.08(-0.51%)
Aug 17, 2016 14.94 15.35 14.79 15.13 928,995 +0.21(+1.42%)
Aug 16, 2016 14.66 15.20 14.66 14.92 1,222,213 +0.26(+1.78%)
Aug 15, 2016 14.86 15.18 14.65 14.66 872,744 -0.18(-1.23%)
Aug 12, 2016 15.14 15.14 14.65 14.85 901,553 -0.36(-2.35%)
Aug 11, 2016 14.58 15.26 14.47 15.20 1,153,049 +0.66(+4.51%)
Aug 10, 2016 14.28 14.83 14.17 14.55 884,046 +0.32(+2.24%)
Aug 09, 2016 14.93 15.09 14.20 14.23 960,266 -0.71(-4.77%)
Aug 08, 2016 14.53 15.03 14.41 14.94 1,103,504 +0.45(+3.13%)
Aug 05, 2016 14.67 15.08 14.46 14.49 1,276,729 -0.03(-0.20%)
Aug 04, 2016 14.20 14.69 14.15 14.52 1,189,643 +0.37(+2.59%)
Aug 03, 2016 13.51 14.29 13.49 14.15 798,179 +0.62(+4.56%)
Aug 02, 2016 13.78 13.90 13.47 13.53 844,304 -0.24(-1.75%)
Aug 01, 2016 13.88 13.90 13.57 13.78 887,303 +0.01(+0.07%)
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%)
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.