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 (%)
Feb 26, 2010 8.597 8.635 8.475 8.607 331,629 +0.01(+0.11%)
Feb 25, 2010 8.569 8.635 8.386 8.597 151,430 -0.08(-0.97%)
Feb 24, 2010 8.607 8.783 8.541 8.682 136,608 +0.07(+0.76%)
Feb 23, 2010 8.550 8.682 8.494 8.616 293,953 +0.12(+1.44%)
Feb 22, 2010 8.475 8.513 8.222 8.494 145,235 +0.07(+0.78%)
Feb 19, 2010 8.588 8.616 8.410 8.428 248,346 -0.15(-1.75%)
Feb 18, 2010 8.419 8.579 8.250 8.579 216,048 +0.20(+2.35%)
Feb 17, 2010 8.269 8.532 8.231 8.381 295,564 +0.18(+2.18%)
Feb 16, 2010 8.006 8.240 7.963 8.203 299,470 +0.31(+3.93%)
Feb 12, 2010 7.667 7.893 7.893 7.893 786,279 +0.23(+2.94%)
Feb 11, 2010 7.714 7.742 7.564 7.667 374,450 -0.05(-0.61%)
Feb 10, 2010 7.545 7.742 7.484 7.714 180,583 +0.11(+1.48%)
Feb 09, 2010 7.648 7.686 7.470 7.601 223,669 +0.01(+0.12%)
Feb 08, 2010 7.648 7.677 7.545 7.592 267,682 -0.06(-0.74%)
Feb 05, 2010 7.611 7.658 7.368 7.648 249,187 +0.03(+0.37%)
Feb 04, 2010 8.128 8.139 7.592 7.620 421,380 -0.60(-7.31%)
Feb 03, 2010 8.372 8.390 8.146 8.222 425,948 -0.20(-2.34%)
Feb 02, 2010 8.353 8.560 8.222 8.419 349,815 +0.12(+1.47%)
Feb 01, 2010 8.691 8.691 8.062 8.297 272,998 -0.39(-4.44%)
Jan 29, 2010 8.654 8.748 8.532 8.682 504,819 +0.07(+0.76%)
Jan 28, 2010 8.776 8.776 8.457 8.616 251,540 -0.11(-1.29%)
Jan 27, 2010 8.691 8.767 8.691 8.729 365,797 -0.06(-0.64%)
Jan 26, 2010 8.701 8.804 8.644 8.785 257,017 +0.08(+0.97%)
Jan 25, 2010 8.757 8.804 8.616 8.701 348,513 +0.02(+0.22%)
Jan 22, 2010 8.691 8.955 8.532 8.682 295,097 -0.01(-0.11%)
Jan 21, 2010 8.917 9.011 8.447 8.691 452,785 -0.25(-2.84%)
Jan 20, 2010 9.396 9.406 8.936 8.945 274,360 -0.45(-4.80%)
Jan 19, 2010 9.340 9.453 9.255 9.396 396,177 +0.06(+0.60%)
Jan 15, 2010 9.443 9.340 9.340 9.340 471,469 -0.05(-0.50%)
Jan 14, 2010 9.152 9.499 9.152 9.387 356,598 +0.14(+1.52%)
Jan 13, 2010 9.133 9.283 9.039 9.246 193,287 +0.11(+1.23%)
Jan 12, 2010 9.114 9.208 9.020 9.133 244,641 -0.03(-0.31%)
Jan 11, 2010 9.236 9.406 9.030 9.161 378,000 +0.05(+0.52%)
Jan 08, 2010 9.058 9.124 8.917 9.114 196,242 +0.03(+0.31%)
Jan 07, 2010 8.710 9.161 8.644 9.086 299,271 +0.38(+4.31%)
Jan 06, 2010 8.861 8.936 8.438 8.710 305,880 -0.20(-2.22%)
Jan 05, 2010 9.124 9.255 8.861 8.908 632,818 -0.36(-3.85%)
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.