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 31, 2016 14.70 14.98 14.45 14.58 990,577 +0.00(+0.00%)
May 27, 2016 14.40 14.58 14.58 14.58 571,433 +0.14(+0.99%)
May 26, 2016 14.68 14.71 14.17 14.44 445,430 -0.11(-0.72%)
May 25, 2016 14.33 14.74 14.21 14.55 691,806 +0.29(+2.01%)
May 24, 2016 14.05 14.38 13.92 14.26 833,482 +0.28(+1.98%)
May 23, 2016 13.50 14.45 13.41 13.98 912,110 +0.53(+3.91%)
May 20, 2016 13.30 13.59 13.18 13.46 767,523 +0.19(+1.44%)
May 19, 2016 13.27 13.29 12.72 13.26 1,025,198 +0.06(+0.43%)
May 18, 2016 13.13 13.74 13.12 13.21 1,173,624 +0.09(+0.66%)
May 17, 2016 13.88 13.95 13.05 13.12 1,416,396 -0.90(-6.41%)
May 16, 2016 13.94 14.38 13.83 14.02 783,921 +0.20(+1.45%)
May 13, 2016 13.93 14.29 13.73 13.82 598,128 -0.22(-1.57%)
May 12, 2016 14.62 14.89 13.86 14.04 983,911 -0.39(-2.72%)
May 11, 2016 14.40 14.65 14.16 14.43 549,003 +0.04(+0.27%)
May 10, 2016 14.09 14.48 13.94 14.39 583,280 +0.40(+2.87%)
May 09, 2016 14.18 14.28 13.77 13.99 640,443 -0.22(-1.55%)
May 06, 2016 13.97 14.31 13.88 14.21 786,424 +0.16(+1.16%)
May 05, 2016 14.33 14.36 13.95 14.05 815,841 -0.13(-0.94%)
May 04, 2016 14.57 15.05 13.98 14.18 1,048,180 -0.44(-3.01%)
May 03, 2016 14.87 15.05 14.12 14.62 1,145,266 -0.43(-2.86%)
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.