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 (%)
Jun 30, 2010 11.14 11.29 11.00 11.14 2,655 -0.04(-0.36%)
Jun 29, 2010 11.26 11.35 11.00 11.18 301,394 -0.69(-5.81%)
Jun 25, 2010 11.87 12.12 10.94 11.87 966,157 +0.56(+4.95%)
Jun 24, 2010 11.31 11.59 11.27 11.31 172 -0.33(-2.84%)
Jun 23, 2010 11.50 11.79 11.19 11.64 202,275 +0.08(+0.69%)
Jun 22, 2010 11.56 12.09 11.55 11.56 843 -0.28(-2.36%)
Jun 21, 2010 12.30 12.39 11.73 11.84 176,789 -0.35(-2.87%)
Jun 18, 2010 12.19 12.26 11.77 12.19 332,197 +0.43(+3.66%)
Jun 17, 2010 11.93 11.94 11.57 11.76 210,360 -0.06(-0.51%)
Jun 16, 2010 11.88 12.14 11.77 11.82 251,233 -0.09(-0.76%)
Jun 15, 2010 11.91 11.95 11.59 11.91 1,465 +0.45(+3.93%)
Jun 14, 2010 11.42 11.80 11.20 11.46 269,026 +0.21(+1.87%)
Jun 11, 2010 10.30 11.39 10.30 11.25 237,519 +0.78(+7.45%)
Jun 10, 2010 10.47 10.50 10.02 10.47 1,361 +0.47(+4.70%)
Jun 09, 2010 10.12 10.35 9.890 10.00 191,830 -0.04(-0.40%)
Jun 08, 2010 10.14 10.21 9.850 10.04 157,251 -0.08(-0.79%)
Jun 07, 2010 10.39 10.47 10.04 10.12 244,349 -0.32(-3.07%)
Jun 04, 2010 10.44 10.78 10.40 10.44 297,530 -0.54(-4.92%)
Jun 03, 2010 10.98 11.03 10.59 10.98 197,838 +0.23(+2.14%)
Jun 02, 2010 10.75 10.91 10.45 10.75 270,610 +0.13(+1.22%)
Jun 01, 2010 10.62 11.12 10.61 10.62 1,188 -0.43(-3.89%)
May 28, 2010 11.05 11.40 10.93 11.05 229,821 -0.31(-2.73%)
May 27, 2010 11.33 11.50 10.97 11.36 319,189 +0.38(+3.46%)
May 26, 2010 10.98 11.43 10.72 10.98 1,192 +0.20(+1.86%)
May 25, 2010 10.30 10.87 9.810 10.78 369,602 +0.17(+1.60%)
May 24, 2010 10.62 10.94 10.41 10.61 340,660 -0.06(-0.56%)
May 21, 2010 10.17 10.79 9.750 10.67 477,783 +0.32(+3.09%)
May 20, 2010 10.10 10.51 10.04 10.35 510,303 -0.33(-3.09%)
May 19, 2010 10.92 11.14 10.57 10.68 445,068 -0.28(-2.55%)
May 18, 2010 11.22 11.45 10.90 10.96 800 -0.05(-0.45%)
May 17, 2010 10.91 11.19 10.61 11.01 415,735 +0.12(+1.10%)
May 14, 2010 10.89 11.36 10.80 10.89 410,389 -0.54(-4.72%)
May 13, 2010 11.50 11.76 11.27 11.43 237,367 +0.04(+0.35%)
May 12, 2010 10.82 11.45 10.70 11.39 533,365 +0.59(+5.46%)
May 11, 2010 10.91 11.00 10.78 10.80 547,468 +0.24(+2.27%)
May 10, 2010 10.93 10.94 10.55 10.56 620,803 +0.00(+0.00%)
May 07, 2010 10.55 11.06 10.40 10.56 543,785 -0.11(-1.03%)
May 06, 2010 12.03 12.05 10.20 10.67 1,058,996 -1.53(-12.54%)
May 05, 2010 12.07 12.46 11.97 12.20 339,328 -0.07(-0.57%)
May 04, 2010 12.77 12.82 12.18 12.27 238,139 -0.74(-5.69%)
May 03, 2010 13.03 13.29 12.80 13.01 220,436 +0.11(+0.85%)
Apr 30, 2010 13.42 13.64 12.90 12.90 371,073 -0.49(-3.66%)
Apr 29, 2010 12.74 14.00 12.57 13.39 552,345 +0.79(+6.27%)
Apr 28, 2010 12.90 13.04 12.47 12.60 178,316 -0.17(-1.33%)
Apr 27, 2010 13.47 13.47 12.69 12.77 211,275 -0.61(-4.56%)
Apr 26, 2010 13.49 13.49 13.16 13.38 190,144 -0.02(-0.15%)
Apr 23, 2010 13.45 13.45 13.20 13.40 160,073 +0.00(+0.00%)
Apr 22, 2010 12.71 13.48 12.54 13.40 204,231 +0.60(+4.69%)
Apr 21, 2010 12.52 12.80 12.40 12.80 227,563 +0.34(+2.73%)
Apr 20, 2010 12.45 12.61 12.21 12.46 164,895 +0.02(+0.16%)
Apr 19, 2010 12.69 12.73 12.03 12.44 239,180 -0.35(-2.74%)
Apr 16, 2010 12.95 13.10 12.57 12.79 282,562 -0.17(-1.31%)
Apr 15, 2010 12.47 13.02 12.47 12.96 264,330 +0.46(+3.68%)
Apr 14, 2010 12.12 12.60 12.12 12.50 198,666 +0.38(+3.14%)
Apr 13, 2010 12.05 12.14 12.00 12.12 132,378 +0.10(+0.83%)
Apr 12, 2010 12.08 12.09 11.97 12.02 146,086 +0.01(+0.08%)
Apr 09, 2010 11.83 12.05 11.83 12.01 163,155 +0.21(+1.78%)
Apr 08, 2010 12.08 12.10 11.76 11.80 236,095 -0.27(-2.24%)
Apr 07, 2010 12.58 12.60 12.01 12.07 297,721 -0.48(-3.82%)
Apr 06, 2010 12.56 12.72 12.40 12.55 199,466 +0.11(+0.88%)
Apr 05, 2010 12.24 12.56 12.22 12.44 413,053 +0.35(+2.89%)
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.