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 (%)
May 30, 2014 27.58 27.62 27.02 27.30 702,318 -0.23(-0.82%)
May 29, 2014 27.22 27.58 27.00 27.52 1,139,322 +0.44(+1.63%)
May 28, 2014 27.34 27.34 26.87 27.08 715,043 -0.26(-0.96%)
May 27, 2014 27.59 27.93 27.26 27.34 517,167 +0.08(+0.31%)
May 23, 2014 27.01 27.26 27.26 27.26 491,158 +0.13(+0.48%)
May 22, 2014 26.83 27.14 26.69 27.13 412,700 +0.34(+1.26%)
May 21, 2014 26.41 26.92 26.33 26.79 748,840 +0.39(+1.50%)
May 20, 2014 26.69 26.69 26.30 26.39 1,289,374 -0.29(-1.09%)
May 19, 2014 25.50 26.72 25.40 26.69 1,066,828 +1.06(+4.14%)
May 16, 2014 25.42 25.72 25.08 25.62 755,589 +0.15(+0.59%)
May 15, 2014 25.49 25.69 25.11 25.47 1,273,025 -0.04(-0.15%)
May 14, 2014 25.78 25.92 25.24 25.51 838,598 -0.33(-1.27%)
May 13, 2014 25.91 26.31 25.67 25.84 702,766 -0.06(-0.22%)
May 12, 2014 25.18 26.06 25.14 25.90 1,733,879 +0.79(+3.14%)
May 09, 2014 24.30 25.14 24.27 25.11 886,235 +0.67(+2.73%)
May 08, 2014 24.21 24.91 24.14 24.44 1,110,213 +0.23(+0.93%)
May 07, 2014 23.95 24.38 23.48 24.21 701,629 +0.25(+1.06%)
May 06, 2014 24.23 24.51 23.93 23.96 692,079 -0.45(-1.85%)
May 05, 2014 23.97 24.47 23.92 24.41 778,630 +0.19(+0.78%)
May 02, 2014 23.91 24.49 23.59 24.22 946,761 +0.31(+1.30%)
May 01, 2014 24.79 24.79 23.05 23.91 1,656,096 -0.87(-3.53%)
Apr 30, 2014 23.92 24.84 23.73 24.79 1,362,509 +0.87(+3.65%)
Apr 29, 2014 23.87 24.17 23.69 23.91 533,961 +0.05(+0.20%)
Apr 28, 2014 24.43 24.62 23.61 23.87 656,461 -0.52(-2.12%)
Apr 25, 2014 24.15 24.48 23.94 24.38 769,172 +0.06(+0.23%)
Apr 24, 2014 24.43 24.43 23.64 24.33 665,908 +0.06(+0.23%)
Apr 23, 2014 24.53 24.76 23.86 24.27 956,510 -0.22(-0.88%)
Apr 22, 2014 24.50 24.72 24.32 24.49 1,073,583 +0.01(+0.04%)
Apr 21, 2014 24.59 25.18 24.16 24.48 1,295,798 +0.22(+0.89%)
Apr 17, 2014 23.82 24.26 24.26 24.26 1,298,617 +0.44(+1.85%)
Apr 16, 2014 23.51 23.88 23.25 23.82 1,311,357 +0.57(+2.47%)
Apr 15, 2014 24.20 24.24 22.64 23.25 1,499,967 -0.93(-3.85%)
Apr 14, 2014 24.14 24.43 23.96 24.18 928,612 +0.28(+1.18%)
Apr 11, 2014 24.14 24.45 23.79 23.89 873,820 -0.53(-2.15%)
Apr 10, 2014 25.00 25.16 24.38 24.42 1,009,086 -0.54(-2.18%)
Apr 09, 2014 24.68 25.00 24.29 24.97 1,053,079 +0.29(+1.18%)
Apr 08, 2014 24.13 25.00 23.72 24.67 1,269,563 +0.54(+2.22%)
Apr 07, 2014 25.44 25.70 23.88 24.14 1,719,391 -1.59(-6.17%)
Apr 04, 2014 27.62 27.77 25.64 25.73 1,037,229 -1.74(-6.33%)
Apr 03, 2014 27.13 27.55 27.00 27.46 635,122 +0.37(+1.35%)
Apr 02, 2014 27.28 27.38 26.98 27.10 1,349,150 +0.01(+0.03%)
Apr 01, 2014 27.27 27.52 26.52 27.09 1,187,756 -0.01(-0.03%)
Mar 31, 2014 26.50 27.20 25.99 27.10 1,345,583 +1.75(+6.89%)
Mar 28, 2014 24.63 25.60 24.61 25.35 1,191,562 +0.69(+2.78%)
Mar 27, 2014 26.80 26.83 24.45 24.66 3,416,804 -2.31(-8.57%)
Mar 26, 2014 28.60 28.75 26.96 26.98 633,656 -1.39(-4.90%)
Mar 25, 2014 27.60 28.40 27.46 28.37 784,572 +0.93(+3.39%)
Mar 24, 2014 28.99 29.34 26.39 27.44 1,687,920 -1.37(-4.76%)
Mar 21, 2014 28.68 29.05 28.44 28.81 1,179,210 +0.31(+1.09%)
Mar 20, 2014 28.51 28.88 28.30 28.50 358,802 -0.16(-0.56%)
Mar 19, 2014 28.92 29.41 28.55 28.66 850,928 -0.06(-0.20%)
Mar 18, 2014 28.10 28.83 28.00 28.71 1,201,849 +0.95(+3.42%)
Mar 17, 2014 27.96 28.31 27.72 27.77 664,539 +0.01(+0.03%)
Mar 14, 2014 28.00 28.08 27.35 27.76 831,699 -0.38(-1.34%)
Mar 13, 2014 28.71 29.04 28.08 28.13 772,931 -0.43(-1.51%)
Mar 12, 2014 28.55 28.75 27.75 28.56 668,810 -0.20(-0.69%)
Mar 11, 2014 29.70 29.78 28.47 28.76 1,228,214 -0.83(-2.79%)
Mar 10, 2014 30.15 30.41 29.37 29.59 783,557 -0.56(-1.87%)
Mar 07, 2014 30.42 30.76 29.92 30.15 883,574 +0.00(+0.00%)
Mar 06, 2014 30.71 30.84 29.97 30.15 543,604 -0.47(-1.53%)
Mar 05, 2014 29.95 30.76 29.82 30.62 756,530 +0.81(+2.71%)
Mar 04, 2014 29.66 30.16 29.38 29.81 1,450,126 +0.43(+1.47%)
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.