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, 2016 20.85 20.89 20.31 20.43 765,826 -0.19(-0.92%)
Nov 29, 2016 20.30 20.80 20.18 20.62 647,474 +0.21(+1.03%)
Nov 28, 2016 20.39 20.59 20.03 20.41 779,455 -0.01(-0.05%)
Nov 25, 2016 20.12 20.64 19.85 20.42 588,504 +0.40(+2.00%)
Nov 23, 2016 20.02 20.02 20.02 0 +0.10(+0.50%)
Nov 22, 2016 20.12 20.21 19.69 19.92 1,352,703 -0.19(-0.94%)
Nov 21, 2016 20.16 20.85 19.98 20.11 1,191,762 -1.04(-4.92%)
Nov 18, 2016 21.38 21.38 21.05 21.15 959,297 -0.18(-0.84%)
Nov 17, 2016 20.43 21.89 20.51 21.33 1,319,776 +0.90(+4.41%)
Nov 16, 2016 20.15 21.06 20.15 20.43 1,304,317 +0.36(+1.79%)
Nov 15, 2016 19.70 20.11 19.46 20.07 814,908 +0.28(+1.41%)
Nov 14, 2016 19.66 20.13 19.46 19.79 1,330,027 +0.41(+2.12%)
Nov 11, 2016 19.30 19.69 19.10 19.38 1,532,087 -0.01(-0.05%)
Nov 10, 2016 19.22 19.98 19.22 19.39 2,016,694 +0.37(+1.95%)
Nov 09, 2016 18.54 19.30 18.28 19.02 1,673,918 +0.27(+1.44%)
Nov 08, 2016 18.10 18.81 17.95 18.75 1,352,078 +0.53(+2.91%)
Nov 07, 2016 18.36 18.47 17.80 18.22 1,737,809 +0.28(+1.56%)
Nov 04, 2016 17.77 18.50 17.72 17.94 1,116,068 +0.23(+1.30%)
Nov 03, 2016 18.29 18.65 17.53 17.71 1,668,487 -0.71(-3.85%)
Nov 02, 2016 17.51 19.07 17.06 18.42 2,843,459 +0.76(+4.30%)
Nov 01, 2016 18.26 18.31 17.36 17.66 2,766,550 -0.48(-2.65%)
Oct 31, 2016 18.64 18.70 18.02 18.14 1,980,483 -0.55(-2.94%)
Oct 28, 2016 18.74 18.96 18.45 18.69 1,221,562 -0.06(-0.32%)
Oct 27, 2016 19.31 19.31 18.64 18.75 879,064 -0.53(-2.75%)
Oct 26, 2016 19.01 19.43 18.88 19.28 1,231,286 +0.10(+0.52%)
Oct 25, 2016 19.71 19.73 19.14 19.18 922,862 -0.67(-3.38%)
Oct 24, 2016 20.07 20.35 19.57 19.85 1,402,960 +0.06(+0.30%)
Oct 21, 2016 19.76 19.85 19.33 19.79 1,867,686 -0.27(-1.35%)
Oct 20, 2016 20.64 20.64 19.65 20.06 1,903,330 -0.84(-4.02%)
Oct 19, 2016 20.41 21.02 20.29 20.90 1,171,135 +0.52(+2.55%)
Oct 18, 2016 20.32 20.60 20.20 20.38 984,113 +0.48(+2.41%)
Oct 17, 2016 19.83 20.20 19.59 19.90 1,193,494 +0.24(+1.22%)
Oct 14, 2016 19.32 19.70 19.32 19.66 1,159,193 +0.47(+2.45%)
Oct 13, 2016 19.25 19.83 18.53 19.19 1,464,220 -0.38(-1.94%)
Oct 12, 2016 19.55 19.71 19.21 19.57 759,207 -0.01(-0.05%)
Oct 11, 2016 19.51 19.73 19.31 19.58 1,417,364 -0.13(-0.66%)
Oct 10, 2016 19.33 19.73 19.20 19.71 1,665,896 +0.62(+3.25%)
Oct 07, 2016 18.60 19.12 18.32 19.09 1,999,518 +0.46(+2.47%)
Oct 06, 2016 18.28 19.04 18.07 18.63 1,555,956 +0.48(+2.64%)
Oct 05, 2016 19.12 19.17 17.79 18.15 2,001,966 -0.73(-3.87%)
Oct 04, 2016 18.90 19.16 18.62 18.88 1,036,062 +0.09(+0.48%)
Oct 03, 2016 19.38 19.38 18.75 18.79 1,354,508 -0.13(-0.69%)
Sep 30, 2016 19.35 19.87 18.89 18.92 1,693,961 +0.25(+1.34%)
Sep 29, 2016 18.82 19.11 18.47 18.67 942,293 -0.19(-1.01%)
Sep 28, 2016 18.77 19.01 18.49 18.86 774,472 +0.15(+0.80%)
Sep 27, 2016 18.90 18.90 18.27 18.71 1,729,051 -0.22(-1.16%)
Sep 26, 2016 19.66 19.78 18.92 18.93 1,025,884 -0.94(-4.73%)
Sep 23, 2016 19.77 20.12 19.51 19.87 1,830,789 +0.66(+3.44%)
Sep 22, 2016 19.31 19.35 18.91 19.21 1,745,124 +0.01(+0.05%)
Sep 21, 2016 19.21 19.50 18.89 19.20 2,982,907 +0.95(+5.21%)
Sep 20, 2016 18.73 18.95 18.16 18.25 1,733,913 -0.26(-1.40%)
Sep 19, 2016 18.25 18.78 18.24 18.51 1,807,370 +0.08(+0.43%)
Sep 16, 2016 18.87 19.10 18.19 18.43 1,922,480 +0.56(+3.13%)
Sep 15, 2016 17.60 18.15 17.56 17.87 688,568 +0.38(+2.17%)
Sep 14, 2016 17.26 17.58 17.03 17.49 851,366 +0.19(+1.10%)
Sep 13, 2016 17.85 17.85 16.91 17.30 1,351,999 -0.55(-3.08%)
Sep 12, 2016 17.42 17.96 17.33 17.85 809,101 +0.22(+1.25%)
Sep 09, 2016 18.20 18.26 17.49 17.63 984,279 -0.84(-4.55%)
Sep 08, 2016 18.52 18.63 18.35 18.47 889,157 -0.06(-0.32%)
Sep 07, 2016 18.50 18.68 18.32 18.53 1,219,862 -0.07(-0.38%)
Sep 06, 2016 18.31 18.71 18.08 18.60 987,929 +0.40(+2.20%)
Sep 02, 2016 18.11 18.20 18.20 18.20 1,599,400 +0.21(+1.17%)
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.