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 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%)
Feb 01, 2017 23.70 23.90 23.10 23.39 512,419 +0.05(+0.21%)
Jan 31, 2017 23.37 23.66 23.06 23.34 571,721 +0.03(+0.13%)
Jan 30, 2017 23.66 23.66 23.02 23.31 434,607 -0.51(-2.13%)
Jan 27, 2017 23.97 24.00 23.67 23.82 351,895 +0.05(+0.20%)
Jan 26, 2017 23.98 24.04 23.65 23.77 635,781 -0.37(-1.53%)
Jan 25, 2017 23.53 24.20 23.31 24.14 1,308,739 +1.03(+4.47%)
Jan 24, 2017 22.51 23.26 22.51 23.11 1,287,785 +0.71(+3.17%)
Jan 23, 2017 21.84 22.48 21.84 22.40 935,736 +0.61(+2.81%)
Jan 20, 2017 21.51 22.02 21.47 21.79 580,128 +0.37(+1.73%)
Jan 19, 2017 21.39 21.55 21.16 21.42 793,875 +0.08(+0.36%)
Jan 18, 2017 21.42 21.67 21.20 21.34 649,769 -0.03(-0.14%)
Jan 17, 2017 21.90 21.91 21.28 21.37 688,831 -0.65(-2.96%)
Jan 13, 2017 22.02 22.02 22.02 0 +0.40(+1.85%)
Jan 12, 2017 22.00 22.00 20.87 21.62 722,292 -0.39(-1.77%)
Jan 11, 2017 21.81 22.10 21.69 22.01 743,227 +0.22(+1.03%)
Jan 10, 2017 21.64 22.08 21.64 21.79 580,820 +0.14(+0.63%)
Jan 09, 2017 21.96 22.09 21.47 21.65 531,611 -0.36(-1.64%)
Jan 06, 2017 22.20 22.20 21.52 22.01 415,728 +0.01(+0.04%)
Jan 05, 2017 22.21 22.49 21.83 22.00 567,848 -0.43(-1.91%)
Jan 04, 2017 21.91 22.47 21.91 22.43 806,850 +0.57(+2.63%)
Jan 03, 2017 21.79 22.07 21.37 21.85 618,518 +0.39(+1.81%)
Dec 30, 2016 21.47 21.47 21.47 0 -0.08(-0.36%)
Dec 29, 2016 21.37 21.75 21.32 21.54 254,989 +0.11(+0.50%)
Dec 28, 2016 22.02 22.21 21.39 21.44 461,256 -0.50(-2.26%)
Dec 27, 2016 21.81 22.06 21.73 21.93 278,827 +0.18(+0.85%)
Dec 23, 2016 21.75 21.75 21.75 0 +0.28(+1.31%)
Dec 22, 2016 21.78 21.81 21.35 21.47 502,126 -0.32(-1.47%)
Dec 21, 2016 21.89 22.09 21.74 21.79 347,028 -0.15(-0.66%)
Dec 20, 2016 22.06 22.42 21.86 21.93 727,543 -0.10(-0.44%)
Dec 19, 2016 21.91 22.17 21.70 22.03 815,778 +0.08(+0.35%)
Dec 16, 2016 22.00 22.21 21.58 21.95 3,231,967 +0.06(+0.27%)
Dec 15, 2016 21.40 22.15 21.20 21.89 2,044,075 +0.68(+3.20%)
Dec 14, 2016 20.90 21.47 20.84 21.22 1,280,148 +0.38(+1.81%)
Dec 13, 2016 20.90 21.10 20.57 20.84 736,513 -0.04(-0.19%)
Dec 12, 2016 21.09 21.31 20.68 20.88 936,358 -0.23(-1.10%)
Dec 09, 2016 21.43 21.72 21.03 21.11 866,976 -0.35(-1.63%)
Dec 08, 2016 21.42 21.68 21.22 21.46 987,026 +0.03(+0.14%)
Dec 07, 2016 20.63 21.47 20.58 21.43 1,753,080 +0.81(+3.95%)
Dec 06, 2016 20.71 20.71 20.29 20.61 1,371,018 -0.10(-0.47%)
Dec 05, 2016 20.70 21.02 20.59 20.71 765,754 +0.21(+1.04%)
Dec 02, 2016 20.22 20.56 19.94 20.50 837,907 +0.30(+1.49%)
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.