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 28, 2018 34.06 34.12 33.87 33.91 574,600 -0.21(-0.62%)
Sep 27, 2018 34.02 34.16 33.98 34.12 334,283 +0.11(+0.32%)
Sep 26, 2018 33.91 34.02 33.82 34.01 315,213 +0.10(+0.29%)
Sep 25, 2018 33.93 33.96 33.80 33.91 281,414 +0.08(+0.24%)
Sep 24, 2018 33.85 33.89 33.80 33.83 305,901 +0.00(+0.00%)
Sep 21, 2018 33.90 33.95 33.65 33.83 1,154,584 -0.21(-0.62%)
Sep 20, 2018 34.08 34.12 33.99 34.04 340,787 +0.00(+0.00%)
Sep 19, 2018 33.96 34.10 33.96 34.04 592,407 +0.04(+0.12%)
Sep 18, 2018 33.97 34.06 33.92 34.00 417,146 +0.05(+0.15%)
Sep 17, 2018 33.99 34.00 33.94 33.95 459,606 +0.01(+0.03%)
Sep 14, 2018 33.85 34.14 33.85 33.94 956,504 +0.11(+0.32%)
Sep 13, 2018 33.90 33.97 33.83 33.83 693,797 -0.04(-0.12%)
Sep 12, 2018 34.03 34.04 33.74 33.87 825,637 -0.16(-0.47%)
Sep 11, 2018 34.07 34.10 34.00 34.03 330,874 -0.04(-0.12%)
Sep 10, 2018 34.15 34.20 34.05 34.07 227,862 -0.03(-0.09%)
Sep 07, 2018 34.11 34.17 34.08 34.10 547,304 -0.02(-0.06%)
Sep 06, 2018 34.25 34.28 34.12 34.12 833,186 -0.13(-0.38%)
Sep 05, 2018 34.25 34.34 34.22 34.25 869,004 +0.00(+0.00%)
Sep 04, 2018 34.25 34.36 34.23 34.25 1,233,048 +0.00(+0.00%)
Aug 31, 2018 34.25 34.25 34.25 0 -0.12(-0.35%)
Aug 30, 2018 34.35 34.43 34.35 34.37 827,977 +0.03(+0.09%)
Aug 29, 2018 34.30 34.36 34.27 34.34 888,974 +0.11(+0.32%)
Aug 28, 2018 34.29 34.32 34.23 34.23 2,416,268 -0.03(-0.09%)
Aug 27, 2018 34.24 34.34 34.23 34.26 1,819,979 +0.05(+0.15%)
Aug 24, 2018 34.28 34.28 34.20 34.21 856,511 -0.04(-0.12%)
Aug 23, 2018 34.25 34.29 34.22 34.25 514,896 +0.00(+0.00%)
Aug 22, 2018 34.25 34.31 34.24 34.25 1,113,644 +0.00(+0.00%)
Aug 21, 2018 34.27 34.33 34.19 34.25 1,552,408 +0.03(+0.09%)
Aug 20, 2018 34.25 34.39 34.22 34.22 332,161 -0.03(-0.09%)
Aug 17, 2018 34.35 34.36 34.20 34.25 379,111 -0.04(-0.12%)
Aug 16, 2018 34.35 34.40 34.24 34.29 793,897 +0.16(+0.47%)
Aug 15, 2018 34.42 34.42 34.13 34.13 549,793 -0.27(-0.78%)
Aug 14, 2018 34.45 34.45 34.38 34.40 189,412 +0.00(+0.00%)
Aug 13, 2018 34.43 34.47 34.38 34.40 348,826 -0.03(-0.09%)
Aug 10, 2018 34.40 34.46 34.34 34.43 338,993 +0.00(+0.00%)
Aug 09, 2018 34.50 34.57 34.39 34.43 194,274 -0.14(-0.40%)
Aug 08, 2018 34.71 34.72 34.50 34.57 450,203 -0.15(-0.43%)
Aug 07, 2018 34.75 34.75 34.71 34.72 473,800 -0.03(-0.09%)
Aug 06, 2018 34.72 34.78 34.68 34.75 234,034 +0.03(+0.09%)
Aug 03, 2018 34.70 34.73 34.65 34.72 354,840 +0.05(+0.14%)
Aug 02, 2018 34.70 34.74 34.62 34.67 572,465 -0.06(-0.17%)
Aug 01, 2018 34.67 34.75 34.67 34.73 317,271 +0.05(+0.14%)
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%)
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.