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 (%)
Jan 31, 2013 22.29 22.62 22.23 22.55 563,991 +0.34(+1.52%)
Jan 30, 2013 22.93 23.01 22.02 22.21 538,671 -0.81(-3.51%)
Jan 29, 2013 22.91 23.24 22.71 23.02 315,145 +0.00(+0.00%)
Jan 28, 2013 23.50 23.50 23.00 23.02 318,212 -0.40(-1.72%)
Jan 25, 2013 23.42 23.73 23.32 23.42 324,431 +0.11(+0.48%)
Jan 24, 2013 22.69 23.42 22.69 23.31 443,659 +0.62(+2.73%)
Jan 23, 2013 22.59 22.77 22.42 22.69 221,085 +0.14(+0.62%)
Jan 22, 2013 22.49 22.64 22.34 22.55 245,686 -0.01(-0.04%)
Jan 18, 2013 22.22 22.56 22.22 22.56 121,708 +0.29(+1.31%)
Jan 17, 2013 22.21 22.41 22.17 22.27 196,566 +0.20(+0.89%)
Jan 16, 2013 21.92 22.10 21.82 22.07 154,940 +0.04(+0.17%)
Jan 15, 2013 21.95 22.14 21.83 22.03 223,953 -0.08(-0.34%)
Jan 14, 2013 21.71 22.12 21.66 22.11 188,570 +0.40(+1.86%)
Jan 11, 2013 21.55 21.72 21.19 21.71 308,916 +0.23(+1.05%)
Jan 10, 2013 21.78 21.78 21.38 21.48 222,184 -0.17(-0.78%)
Jan 09, 2013 21.64 21.85 21.52 21.65 243,835 +0.01(+0.04%)
Jan 08, 2013 21.44 21.69 21.34 21.64 393,566 +0.18(+0.83%)
Jan 07, 2013 21.15 21.56 21.14 21.46 156,208 +0.13(+0.62%)
Jan 04, 2013 21.32 21.50 21.12 21.33 158,601 +0.14(+0.67%)
Jan 03, 2013 21.41 21.49 21.09 21.19 225,691 -0.22(-1.01%)
Jan 02, 2013 21.07 21.45 20.85 21.40 491,408 +0.55(+2.66%)
Dec 31, 2012 20.39 20.94 20.28 20.85 438,886 +0.51(+2.49%)
Dec 28, 2012 20.23 20.42 20.15 20.34 200,105 -0.01(-0.05%)
Dec 27, 2012 20.29 20.41 20.15 20.35 259,635 +0.16(+0.79%)
Dec 26, 2012 20.43 20.43 20.13 20.19 506,636 -0.16(-0.79%)
Dec 24, 2012 20.11 20.36 20.02 20.35 147,647 +0.15(+0.74%)
Dec 21, 2012 19.81 20.20 19.65 20.20 830,612 +0.24(+1.22%)
Dec 20, 2012 19.50 20.00 19.50 19.96 468,845 +0.41(+2.12%)
Dec 19, 2012 19.19 19.67 19.10 19.54 429,124 +0.39(+2.01%)
Dec 18, 2012 18.98 19.22 18.94 19.16 282,612 +0.23(+1.24%)
Dec 17, 2012 18.77 18.95 18.70 18.92 227,553 +0.19(+1.00%)
Dec 14, 2012 18.59 18.82 18.41 18.74 230,671 +0.05(+0.25%)
Dec 13, 2012 18.78 18.95 18.66 18.69 337,824 +0.00(+0.00%)
Dec 12, 2012 18.54 18.89 18.44 18.69 457,925 +0.27(+1.48%)
Dec 11, 2012 18.53 18.57 18.31 18.42 593,438 +0.06(+0.31%)
Dec 10, 2012 18.42 18.59 18.22 18.36 353,948 -0.04(-0.20%)
Dec 07, 2012 18.68 18.77 18.32 18.40 482,089 -0.14(-0.76%)
Dec 06, 2012 18.34 18.69 18.24 18.54 516,177 -1.91(-9.33%)
Dec 05, 2012 20.82 20.88 19.96 20.45 374,796 -0.39(-1.89%)
Dec 04, 2012 20.68 21.05 20.64 20.84 259,828 +0.24(+1.19%)
Nov 30, 2012 20.76 20.76 20.49 20.60 353,228 -0.08(-0.41%)
Nov 29, 2012 20.41 20.92 20.30 20.68 466,266 +0.47(+2.32%)
Nov 28, 2012 19.25 20.21 19.06 20.21 489,454 +0.89(+4.62%)
Nov 27, 2012 19.60 19.64 19.30 19.32 141,405 -0.37(-1.86%)
Nov 26, 2012 19.36 19.68 19.36 19.68 165,847 +0.23(+1.21%)
Nov 23, 2012 19.43 19.53 19.32 19.45 63,792 +0.06(+0.29%)
Nov 21, 2012 19.03 19.49 18.89 19.39 170,112 +0.38(+1.98%)
Nov 20, 2012 19.13 19.22 18.82 19.02 120,157 -0.19(-0.98%)
Nov 19, 2012 18.98 19.26 18.91 19.21 289,565 +0.50(+2.66%)
Nov 16, 2012 18.51 18.73 18.08 18.71 213,822 +0.11(+0.61%)
Nov 15, 2012 19.06 19.09 18.50 18.59 167,156 -0.51(-2.66%)
Nov 14, 2012 19.30 19.53 18.63 19.10 360,023 -0.23(-1.17%)
Nov 13, 2012 18.87 19.38 18.80 19.33 312,434 +0.45(+2.39%)
Nov 12, 2012 19.56 19.65 18.84 18.88 169,888 -0.52(-2.66%)
Nov 09, 2012 19.26 19.65 19.26 19.39 250,198 +0.01(+0.05%)
Nov 08, 2012 19.61 19.72 19.37 19.38 212,568 -0.20(-1.01%)
Nov 07, 2012 19.73 19.73 19.24 19.58 335,265 -0.47(-2.34%)
Nov 06, 2012 20.07 20.35 20.03 20.05 276,253 -0.02(-0.09%)
Nov 05, 2012 20.35 20.35 19.99 20.07 182,782 -0.23(-1.11%)
Nov 02, 2012 20.77 20.77 19.90 20.30 309,027 -0.33(-1.59%)
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.