Indicators

Kapstone Paper and Packaging Corp (NY: KS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	21.92	22.11	21.81	22.00	884,913	-0.12(-0.53%)
Feb 27, 2017	22.01	22.38	21.97	22.12	653,774	+0.00(+0.00%)
Feb 24, 2017	21.93	22.48	21.86	22.12	580,313	-0.16(-0.70%)
Feb 23, 2017	22.50	22.64	21.97	22.27	526,923	-0.09(-0.39%)
Feb 22, 2017	22.77	22.83	22.31	22.36	596,202	-0.48(-2.09%)
Feb 21, 2017	22.68	22.99	22.60	22.84	617,312	+0.13(+0.56%)
Feb 17, 2017		22.71	22.71	22.71	0	-0.33(-1.44%)
Feb 16, 2017	23.30	23.35	22.66	23.04	1,027,359	-0.15(-0.63%)
Feb 15, 2017	23.07	23.59	23.03	23.19	756,582	+0.22(+0.97%)
Feb 14, 2017	22.72	23.09	22.25	22.96	954,580	+0.14(+0.60%)
Feb 13, 2017	22.55	23.12	22.05	22.83	2,305,586	+0.35(+1.56%)
Feb 10, 2017	22.22	22.94	22.01	22.48	1,451,263	+0.35(+1.58%)
Feb 09, 2017	23.17	23.03	21.05	22.13	3,300,745	-1.04(-4.50%)
Feb 08, 2017	23.65	24.32	23.07	23.17	2,062,099	-0.38(-1.61%)
Feb 07, 2017	23.17	24.05	23.17	23.55	1,568,591	+0.36(+1.55%)
Feb 06, 2017	22.91	23.24	22.45	23.19	832,983	-0.88(-3.64%)
Feb 03, 2017	23.52	24.15	23.29	24.06	735,737	+0.77(+3.30%)
Feb 02, 2017	23.20	23.36	22.64	23.30	887,595	-0.10(-0.42%)

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.