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 (%)
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.