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, 2016 20.21 20.25 19.68 19.80 790,185 -0.18(-0.92%)
Nov 29, 2016 19.67 20.16 19.56 19.98 668,068 +0.20(+1.03%)
Nov 28, 2016 19.76 19.96 19.41 19.78 804,247 -0.01(-0.05%)
Nov 25, 2016 19.50 20.00 19.24 19.79 607,222 +0.39(+2.00%)
Nov 23, 2016 19.40 19.40 19.40 0 +0.10(+0.50%)
Nov 22, 2016 19.50 19.59 19.08 19.31 1,395,729 -0.18(-0.95%)
Nov 21, 2016 19.54 20.21 19.36 19.49 1,229,669 -1.01(-4.92%)
Nov 18, 2016 20.72 20.72 20.40 20.50 989,810 -0.17(-0.84%)
Nov 17, 2016 19.80 21.22 19.88 20.67 1,361,755 +0.87(+4.41%)
Nov 16, 2016 19.53 20.41 19.53 19.80 1,345,804 +0.35(+1.79%)
Nov 15, 2016 19.09 19.49 18.86 19.45 840,828 +0.27(+1.42%)
Nov 14, 2016 19.05 19.51 18.86 19.18 1,372,332 +0.40(+2.12%)
Nov 11, 2016 18.70 19.08 18.51 18.78 1,580,819 -0.01(-0.05%)
Nov 10, 2016 18.63 19.36 18.63 18.79 2,080,840 +0.36(+1.95%)
Nov 09, 2016 17.97 18.70 17.72 18.43 1,727,161 +0.26(+1.44%)
Nov 08, 2016 17.54 18.23 17.40 18.17 1,395,084 +0.51(+2.91%)
Nov 07, 2016 17.79 17.90 17.26 17.66 1,793,084 +0.27(+1.56%)
Nov 04, 2016 17.22 17.93 17.17 17.39 1,151,567 +0.22(+1.30%)
Nov 03, 2016 17.73 18.08 16.99 17.16 1,721,557 -0.69(-3.85%)
Nov 02, 2016 16.97 18.48 16.53 17.85 2,933,903 +0.74(+4.30%)
Nov 01, 2016 17.70 17.75 16.82 17.12 2,854,547 -0.47(-2.65%)
Oct 31, 2016 18.07 18.12 17.46 17.58 2,043,477 -0.53(-2.94%)
Oct 28, 2016 18.16 18.38 17.88 18.11 1,260,417 -0.06(-0.32%)
Oct 27, 2016 18.71 18.71 18.07 18.17 907,025 -0.51(-2.75%)
Oct 26, 2016 18.42 18.83 18.30 18.69 1,270,450 +0.10(+0.52%)
Oct 25, 2016 19.10 19.12 18.55 18.59 952,216 -0.65(-3.38%)
Oct 24, 2016 19.45 19.72 18.97 19.24 1,447,585 +0.06(+0.30%)
Oct 21, 2016 19.15 19.24 18.73 19.18 1,927,092 -0.26(-1.35%)
Oct 20, 2016 20.00 20.00 19.04 19.44 1,963,870 -0.81(-4.02%)
Oct 19, 2016 19.78 20.37 19.66 20.26 1,208,386 +0.50(+2.55%)
Oct 18, 2016 19.69 19.96 19.58 19.75 1,015,415 +0.47(+2.41%)
Oct 17, 2016 19.22 19.58 18.99 19.29 1,231,456 +0.23(+1.22%)
Oct 14, 2016 18.72 19.09 18.72 19.05 1,196,064 +0.46(+2.45%)
Oct 13, 2016 18.66 19.22 17.96 18.60 1,510,793 -0.37(-1.94%)
Oct 12, 2016 18.95 19.10 18.62 18.97 783,355 -0.01(-0.05%)
Oct 11, 2016 18.91 19.12 18.71 18.98 1,462,447 -0.13(-0.66%)
Oct 10, 2016 18.73 19.12 18.61 19.10 1,718,884 +0.60(+3.25%)
Oct 07, 2016 18.03 18.53 17.76 18.50 2,063,118 +0.45(+2.47%)
Oct 06, 2016 17.72 18.45 17.51 18.06 1,605,447 +0.47(+2.64%)
Oct 05, 2016 18.53 18.58 17.24 17.59 2,065,644 -0.71(-3.87%)
Oct 04, 2016 18.32 18.57 18.05 18.30 1,069,016 +0.09(+0.48%)
Oct 03, 2016 18.78 18.78 18.17 18.21 1,397,591 -0.13(-0.69%)
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%)
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.