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 (%)
Mar 28, 2013 27.49 27.93 27.47 27.80 165,839 +0.45(+1.65%)
Mar 27, 2013 27.23 27.41 27.11 27.35 187,593 -0.03(-0.11%)
Mar 26, 2013 27.72 27.84 27.26 27.38 181,640 -0.14(-0.51%)
Mar 25, 2013 27.79 27.98 27.36 27.52 170,684 +0.01(+0.04%)
Mar 22, 2013 27.43 27.72 27.27 27.51 292,676 +0.18(+0.66%)
Mar 21, 2013 27.44 27.67 27.27 27.33 168,933 -0.40(-1.44%)
Mar 20, 2013 27.61 28.03 27.55 27.73 154,891 +0.14(+0.51%)
Mar 19, 2013 28.06 29.74 27.43 27.59 373,310 +0.14(+0.51%)
Mar 18, 2013 27.38 27.63 27.26 27.45 233,911 -0.25(-0.90%)
Mar 15, 2013 27.62 27.89 27.54 27.70 321,012 +0.07(+0.25%)
Mar 14, 2013 27.93 27.96 27.58 27.63 217,202 -0.22(-0.79%)
Mar 13, 2013 27.59 27.87 27.46 27.85 188,256 +0.35(+1.27%)
Mar 12, 2013 27.62 27.75 27.35 27.50 163,100 -0.22(-0.79%)
Mar 11, 2013 27.80 27.98 27.65 27.72 153,422 -0.08(-0.29%)
Mar 08, 2013 28.09 28.15 27.47 27.80 206,498 -0.02(-0.07%)
Mar 07, 2013 27.73 27.92 27.61 27.82 167,265 +0.17(+0.61%)
Mar 06, 2013 27.43 27.65 27.34 27.65 313,286 +0.34(+1.24%)
Mar 05, 2013 27.46 27.85 27.26 27.31 307,446 +0.04(+0.15%)
Mar 04, 2013 26.71 27.47 26.70 27.27 297,900 +0.47(+1.75%)
Mar 01, 2013 26.41 27.02 26.17 26.80 568,709 +0.16(+0.60%)
Feb 28, 2013 26.59 26.93 26.53 26.64 272,309 +0.26(+0.99%)
Feb 27, 2013 25.96 26.47 25.96 26.38 451,293 +0.41(+1.58%)
Feb 26, 2013 25.82 26.10 25.70 25.97 427,122 -0.11(-0.42%)
Feb 22, 2013 25.81 26.21 25.81 26.08 409,921 +0.40(+1.56%)
Feb 21, 2013 25.19 25.91 25.01 25.68 512,734 +0.43(+1.70%)
Feb 20, 2013 26.04 26.07 25.16 25.25 386,032 -0.84(-3.22%)
Feb 19, 2013 26.24 26.39 25.86 26.09 653,809 -0.17(-0.65%)
Feb 15, 2013 26.23 26.83 26.20 26.26 386,511 +0.16(+0.61%)
Feb 14, 2013 24.75 26.25 24.46 26.10 462,312 +1.24(+4.99%)
Feb 13, 2013 24.71 24.98 24.66 24.86 258,311 +0.20(+0.81%)
Feb 12, 2013 24.53 24.66 24.34 24.66 217,242 +0.13(+0.53%)
Feb 11, 2013 24.78 24.78 24.43 24.53 99,808 -0.20(-0.81%)
Feb 08, 2013 24.23 24.76 24.23 24.73 77,376 +0.57(+2.36%)
Feb 07, 2013 24.47 24.51 24.13 24.16 130,628 -0.37(-1.51%)
Feb 06, 2013 24.29 24.57 24.25 24.53 246,927 +0.26(+1.07%)
Feb 04, 2013 24.34 24.44 24.03 24.27 189,997 -0.24(-0.98%)
Feb 01, 2013 24.20 24.58 23.89 24.51 245,200 +0.51(+2.13%)
Jan 31, 2013 23.72 24.07 23.66 24.00 529,935 +0.36(+1.52%)
Jan 30, 2013 24.40 24.49 23.43 23.64 506,144 -0.86(-3.51%)
Jan 29, 2013 24.38 24.73 24.17 24.50 296,115 +0.00(+0.00%)
Jan 28, 2013 25.01 25.01 24.48 24.50 298,997 -0.43(-1.72%)
Jan 25, 2013 24.92 25.25 24.82 24.93 304,841 +0.12(+0.48%)
Jan 24, 2013 24.15 24.92 24.15 24.81 416,869 +0.66(+2.73%)
Jan 23, 2013 24.04 24.23 23.86 24.15 207,735 +0.15(+0.62%)
Jan 22, 2013 23.94 24.09 23.78 24.00 230,851 -0.01(-0.04%)
Jan 18, 2013 23.65 24.01 23.65 24.01 114,359 +0.31(+1.31%)
Jan 17, 2013 23.64 23.85 23.59 23.70 184,697 +0.21(+0.89%)
Jan 16, 2013 23.33 23.52 23.22 23.49 145,584 +0.04(+0.17%)
Jan 15, 2013 23.36 23.56 23.23 23.45 210,430 -0.08(-0.34%)
Jan 14, 2013 23.10 23.54 23.05 23.53 177,184 +0.43(+1.86%)
Jan 11, 2013 22.93 23.12 22.55 23.10 290,262 +0.24(+1.05%)
Jan 10, 2013 23.18 23.18 22.75 22.86 208,768 -0.18(-0.78%)
Jan 09, 2013 23.03 23.25 22.90 23.04 229,111 +0.01(+0.04%)
Jan 08, 2013 22.82 23.08 22.71 23.03 369,801 +0.19(+0.83%)
Jan 07, 2013 22.51 22.95 22.50 22.84 146,776 +0.14(+0.62%)
Jan 04, 2013 22.69 22.88 22.48 22.70 149,024 +0.15(+0.67%)
Jan 03, 2013 22.79 22.87 22.45 22.55 212,063 -0.23(-1.01%)
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.