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 (%)
Apr 29, 2016 15.16 16.05 15.01 15.20 1,835,846 +0.25(+1.66%)
Apr 28, 2016 14.02 15.30 13.72 14.95 2,608,739 +0.89(+6.33%)
Apr 27, 2016 14.28 14.68 13.93 14.06 1,699,843 -0.10(-0.68%)
Apr 26, 2016 13.65 14.21 13.52 14.15 868,132 +0.59(+4.37%)
Apr 25, 2016 14.08 14.08 13.38 13.56 1,118,435 -0.60(-4.25%)
Apr 22, 2016 13.72 14.24 13.61 14.16 1,014,246 +0.48(+3.49%)
Apr 21, 2016 13.57 14.10 13.50 13.69 1,048,159 +0.25(+1.85%)
Apr 20, 2016 13.72 13.85 13.34 13.44 1,185,585 -0.33(-2.43%)
Apr 19, 2016 13.70 14.17 13.59 13.77 1,023,662 +0.19(+1.41%)
Apr 18, 2016 13.80 13.87 13.45 13.58 898,730 -0.42(-3.01%)
Apr 15, 2016 13.26 14.12 13.11 14.00 1,207,734 +0.66(+4.95%)
Apr 14, 2016 13.58 13.58 13.14 13.34 751,501 -0.14(-1.06%)
Apr 13, 2016 13.21 13.53 13.07 13.48 1,179,425 +0.43(+3.30%)
Apr 12, 2016 12.81 13.22 12.55 13.05 896,495 +0.33(+2.63%)
Apr 11, 2016 12.72 13.01 12.47 12.72 634,114 +0.06(+0.45%)
Apr 08, 2016 12.37 12.87 12.37 12.66 923,428 +0.53(+4.33%)
Apr 07, 2016 12.49 12.66 11.97 12.14 1,253,654 -0.46(-3.64%)
Apr 06, 2016 11.94 12.62 11.89 12.60 1,172,981 +0.19(+1.54%)
Apr 05, 2016 12.91 13.01 12.40 12.40 1,083,590 -0.69(-5.26%)
Apr 04, 2016 13.06 13.32 12.88 13.09 1,140,673 +0.01(+0.07%)
Apr 01, 2016 13.06 13.10 12.87 13.08 1,022,516 -0.16(-1.23%)
Mar 31, 2016 12.96 13.37 12.85 13.25 2,335,864 +0.26(+1.99%)
Mar 30, 2016 13.47 13.86 12.74 12.99 1,611,135 -0.38(-2.86%)
Mar 29, 2016 12.42 13.38 12.35 13.37 2,539,632 +0.96(+7.70%)
Mar 28, 2016 12.58 12.60 12.01 12.41 1,937,439 -0.12(-0.99%)
Mar 24, 2016 11.81 12.54 12.54 12.54 1,427,523 +0.66(+5.60%)
Mar 23, 2016 12.27 12.27 11.86 11.87 1,476,685 -0.32(-2.65%)
Mar 22, 2016 12.20 12.34 12.08 12.20 1,223,812 -0.11(-0.93%)
Mar 21, 2016 11.95 12.82 11.95 12.31 1,835,815 +0.33(+2.77%)
Mar 18, 2016 12.27 12.40 11.75 11.98 2,187,199 -0.22(-1.79%)
Mar 17, 2016 11.67 12.48 11.44 12.20 1,959,953 +0.52(+4.47%)
Mar 16, 2016 10.98 11.77 10.86 11.67 1,656,175 +0.69(+6.31%)
Mar 15, 2016 11.76 11.76 10.95 10.98 916,642 -0.89(-7.51%)
Mar 14, 2016 11.77 12.04 11.66 11.87 1,240,040 -0.03(-0.24%)
Mar 11, 2016 11.40 11.91 11.29 11.90 1,218,072 +0.72(+6.45%)
Mar 10, 2016 11.41 11.55 11.07 11.18 1,942,261 -0.24(-2.08%)
Mar 09, 2016 11.09 11.60 11.02 11.42 1,213,579 +0.42(+3.80%)
Mar 08, 2016 11.47 11.55 10.98 11.00 2,119,823 -0.64(-5.46%)
Mar 07, 2016 10.78 11.80 10.66 11.64 2,488,757 +0.81(+7.45%)
Mar 04, 2016 10.29 10.99 10.23 10.83 2,041,349 +0.60(+5.84%)
Mar 03, 2016 9.804 10.31 9.729 10.23 1,385,481 +0.43(+4.36%)
Mar 02, 2016 9.691 9.947 9.624 9.804 1,300,292 +0.09(+0.98%)
Mar 01, 2016 9.729 9.899 9.624 9.710 1,244,730 -0.01(-0.10%)
Feb 29, 2016 9.406 9.880 9.349 9.719 1,404,806 +0.39(+4.17%)
Feb 26, 2016 9.102 9.567 9.045 9.330 1,539,578 +0.41(+4.57%)
Feb 25, 2016 8.779 8.941 8.609 8.922 1,524,696 +0.24(+2.73%)
Feb 24, 2016 8.571 8.813 8.495 8.685 1,798,525 +0.06(+0.66%)
Feb 23, 2016 8.893 8.893 8.618 8.628 1,635,402 -0.38(-4.21%)
Feb 22, 2016 8.732 9.254 8.618 9.007 2,836,653 +0.42(+4.86%)
Feb 19, 2016 9.273 9.273 8.552 8.590 2,632,625 -0.71(-7.65%)
Feb 18, 2016 9.672 9.719 9.244 9.301 1,724,344 -0.42(-4.30%)
Feb 17, 2016 9.282 10.19 9.244 9.719 2,446,374 +0.74(+8.25%)
Feb 16, 2016 9.140 9.216 8.542 8.979 2,043,772 +0.03(+0.32%)
Feb 12, 2016 8.950 8.950 8.950 8.950 3,430,733 +0.00(+0.00%)
Feb 11, 2016 9.339 9.396 8.751 8.950 2,172,201 -0.54(-5.70%)
Feb 10, 2016 8.637 11.19 8.561 9.491 7,632,926 -4.16(-30.46%)
Feb 09, 2016 13.51 13.79 13.35 13.65 1,100,590 -0.05(-0.35%)
Feb 08, 2016 13.58 13.80 13.18 13.70 1,229,091 -0.18(-1.30%)
Feb 05, 2016 14.27 14.47 13.85 13.88 968,743 -0.47(-3.24%)
Feb 04, 2016 13.72 14.43 13.62 14.34 882,208 +0.57(+4.14%)
Feb 03, 2016 13.77 13.91 13.12 13.77 1,230,101 +0.27(+1.97%)
Feb 02, 2016 13.59 13.71 13.31 13.51 1,459,658 -0.35(-2.53%)
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.