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%)
Nov 01, 2012 20.72 21.09 20.43 20.62 238,138 -0.02(-0.09%)
Oct 31, 2012 20.61 20.83 20.13 20.64 282,421 +0.03(+0.14%)
Oct 26, 2012 20.34 20.62 20.62 20.62 562,571 +0.21(+1.01%)
Oct 25, 2012 20.81 20.93 20.32 20.41 131,164 -0.25(-1.23%)
Oct 24, 2012 20.94 20.94 20.57 20.66 107,270 -0.07(-0.32%)
Oct 23, 2012 20.74 21.02 20.57 20.73 253,848 -0.32(-1.52%)
Oct 19, 2012 21.41 21.49 20.86 21.05 260,735 -0.54(-2.52%)
Oct 18, 2012 21.50 21.71 21.46 21.59 254,471 +0.12(+0.57%)
Oct 17, 2012 21.67 22.06 21.28 21.47 210,574 -0.20(-0.91%)
Oct 16, 2012 21.40 21.72 21.37 21.67 150,603 +0.30(+1.41%)
Oct 15, 2012 21.16 21.37 21.03 21.37 118,658 +0.35(+1.65%)
Oct 12, 2012 21.10 21.36 20.88 21.02 112,370 -0.14(-0.67%)
Oct 11, 2012 21.14 21.30 20.99 21.16 81,489 +0.21(+0.99%)
Oct 10, 2012 20.83 21.03 20.76 20.95 162,427 +0.20(+0.95%)
Oct 09, 2012 21.07 21.16 20.61 20.76 267,907 -0.30(-1.43%)
Oct 08, 2012 21.24 21.24 20.83 21.06 185,754 -0.18(-0.84%)
Oct 05, 2012 21.33 21.76 21.16 21.24 181,552 +0.01(+0.04%)
Oct 04, 2012 21.63 21.65 21.09 21.23 237,796 -0.26(-1.22%)
Oct 03, 2012 21.46 21.71 21.28 21.49 505,712 +0.05(+0.22%)
Oct 02, 2012 21.28 21.49 21.03 21.44 464,320 +0.34(+1.60%)
Oct 01, 2012 21.13 21.24 20.85 21.10 238,935 +0.07(+0.31%)
Sep 28, 2012 20.40 21.23 20.40 21.04 413,628 +0.64(+3.13%)
Sep 27, 2012 20.31 20.45 20.16 20.40 344,911 +0.20(+0.98%)
Sep 26, 2012 20.68 20.68 20.06 20.20 275,333 -0.48(-2.32%)
Sep 25, 2012 20.66 20.96 20.57 20.68 581,664 +0.20(+0.96%)
Sep 24, 2012 20.17 20.78 19.80 20.48 504,875 +1.12(+5.77%)
Sep 21, 2012 18.51 19.83 18.51 19.37 920,141 +1.19(+6.57%)
Sep 20, 2012 17.88 18.24 17.79 18.17 271,304 +0.13(+0.73%)
Sep 19, 2012 18.08 18.08 17.76 18.04 415,184 -0.05(-0.26%)
Sep 18, 2012 18.27 18.42 17.94 18.09 538,635 -0.13(-0.72%)
Sep 17, 2012 19.50 19.50 18.20 18.22 508,725 -1.54(-7.80%)
Sep 14, 2012 19.50 20.08 19.50 19.76 293,639 +0.19(+0.96%)
Sep 13, 2012 19.55 19.84 19.36 19.57 265,665 +0.01(+0.05%)
Sep 12, 2012 19.77 19.78 19.34 19.56 274,687 -0.08(-0.38%)
Sep 11, 2012 19.47 19.64 19.32 19.64 755,965 +0.14(+0.72%)
Sep 10, 2012 18.90 19.61 18.74 19.50 427,401 -0.44(-2.21%)
Sep 07, 2012 19.64 19.98 19.50 19.94 284,385 +0.48(+2.46%)
Sep 06, 2012 18.97 19.51 18.94 19.46 671,431 +0.60(+3.19%)
Sep 05, 2012 19.08 19.08 18.76 18.86 244,869 -0.12(-0.64%)
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.