Indicators

Kapstone Paper and Packaging Corp (NY: KS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	27.21	27.33	26.88	26.95	421,130	-0.32(-1.17%)
May 28, 2015	27.30	27.36	27.19	27.27	383,619	-0.13(-0.47%)
May 27, 2015	27.43	27.56	27.20	27.40	361,850	+0.03(+0.11%)
May 26, 2015	27.48	27.48	27.14	27.37	528,754	-0.24(-0.87%)
May 22, 2015	27.53	27.61	27.61	27.61	399,500	+0.07(+0.25%)
May 21, 2015	27.51	27.70	27.45	27.54	399,267	+0.08(+0.29%)
May 20, 2015	27.64	27.74	27.39	27.46	715,940	+0.02(+0.07%)
May 19, 2015	27.60	27.78	27.36	27.44	698,444	-0.16(-0.58%)
May 18, 2015	27.28	27.79	27.17	27.60	728,364	+0.19(+0.69%)
May 15, 2015	27.12	27.43	26.87	27.41	624,999	+0.15(+0.55%)
May 14, 2015	27.07	27.33	26.98	27.26	519,958	+0.36(+1.34%)
May 13, 2015	26.57	27.13	26.48	26.90	548,150	+0.43(+1.62%)
May 12, 2015	26.93	27.04	26.38	26.47	1,095,658	-0.51(-1.89%)
May 11, 2015	27.00	27.14	26.87	26.98	1,068,545	+0.01(+0.04%)
May 08, 2015	27.00	27.20	26.79	26.97	2,047,937	+0.00(+0.00%)
May 07, 2015	27.40	27.50	26.86	26.97	1,347,336	-0.30(-1.10%)
May 06, 2015	27.16	27.62	26.90	27.27	2,429,874	+0.16(+0.59%)
May 05, 2015	28.00	28.76	26.16	27.11	5,787,010	-1.32(-4.64%)
May 04, 2015	28.60	28.98	28.36	28.43	599,849	-0.16(-0.56%)

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.