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 (%)
Jul 31, 2014 29.71 31.04 28.27 29.74 2,855,438 -2.70(-8.32%)
Jul 30, 2014 32.40 32.73 32.04 32.44 916,053 +0.13(+0.40%)
Jul 29, 2014 32.26 32.70 31.92 32.31 950,854 +0.04(+0.12%)
Jul 28, 2014 32.25 32.50 31.40 32.27 1,258,180 +0.04(+0.12%)
Jul 25, 2014 31.85 32.91 31.73 32.23 1,667,430 +0.18(+0.56%)
Jul 24, 2014 29.12 32.16 29.10 32.05 3,469,055 +3.03(+10.44%)
Jul 23, 2014 28.30 29.49 28.05 29.02 829,270 +0.89(+3.16%)
Jul 22, 2014 29.05 29.07 27.91 28.13 1,191,221 -0.67(-2.33%)
Jul 21, 2014 29.24 29.24 28.31 28.80 1,007,430 -0.63(-2.14%)
Jul 18, 2014 28.83 29.63 28.83 29.43 778,578 +0.67(+2.33%)
Jul 17, 2014 28.92 29.19 28.73 28.76 989,565 -0.36(-1.24%)
Jul 16, 2014 29.65 29.69 28.81 29.12 864,135 -0.40(-1.36%)
Jul 15, 2014 29.71 29.91 29.33 29.52 1,043,589 -0.06(-0.20%)
Jul 14, 2014 29.46 29.62 29.21 29.58 730,271 +0.38(+1.30%)
Jul 11, 2014 28.91 29.36 28.69 29.20 1,194,208 +0.33(+1.14%)
Jul 10, 2014 28.34 28.99 28.02 28.87 1,184,512 -0.35(-1.20%)
Jul 09, 2014 28.96 29.32 28.36 29.22 1,500,167 +0.26(+0.90%)
Jul 08, 2014 30.12 30.18 28.58 28.96 3,670,336 -1.59(-5.20%)
Jul 07, 2014 32.52 32.65 30.32 30.55 2,270,358 -2.10(-6.43%)
Jul 03, 2014 32.14 32.65 32.65 32.65 564,600 +0.68(+2.13%)
Jul 02, 2014 33.35 33.44 31.89 31.97 1,555,320 -1.38(-4.14%)
Jul 01, 2014 33.25 33.83 33.25 33.35 929,105 +0.22(+0.66%)
Jun 30, 2014 33.47 33.80 33.05 33.13 997,934 -0.21(-0.63%)
Jun 27, 2014 32.89 33.43 32.81 33.34 767,859 +0.32(+0.97%)
Jun 26, 2014 33.45 33.55 33.00 33.02 742,751 -0.27(-0.81%)
Jun 25, 2014 32.28 33.30 32.25 33.29 750,698 +0.83(+2.56%)
Jun 24, 2014 32.99 33.77 32.40 32.46 1,140,263 -0.51(-1.55%)
Jun 23, 2014 34.33 34.43 32.66 32.97 2,354,421 -0.24(-0.72%)
Jun 20, 2014 30.96 33.37 30.90 33.21 3,614,397 +2.24(+7.23%)
Jun 19, 2014 30.90 31.24 30.60 30.97 615,542 +0.24(+0.78%)
Jun 18, 2014 30.75 30.90 30.29 30.73 1,178,409 +0.00(+0.00%)
Jun 17, 2014 30.25 30.92 30.03 30.73 656,352 +0.38(+1.25%)
Jun 16, 2014 30.28 30.59 30.02 30.35 499,008 +0.07(+0.23%)
Jun 13, 2014 30.29 30.45 29.78 30.28 559,340 +0.00(+0.00%)
Jun 12, 2014 30.79 30.86 30.05 30.28 700,966 -0.52(-1.69%)
Jun 11, 2014 31.15 31.21 30.68 30.80 655,472 -0.41(-1.31%)
Jun 10, 2014 31.37 31.53 30.66 31.21 680,761 +0.09(+0.29%)
Jun 06, 2014 30.50 31.34 30.50 31.12 834,563 +0.62(+2.03%)
Jun 05, 2014 30.13 30.50 29.71 30.50 850,513 +0.74(+2.49%)
Jun 04, 2014 29.61 30.03 29.45 29.76 908,954 +0.12(+0.40%)
Jun 03, 2014 29.63 29.73 29.37 29.64 703,110 -0.16(-0.54%)
Jun 02, 2014 29.23 29.81 28.42 29.80 1,245,076 +0.75(+2.58%)
May 30, 2014 29.35 29.40 28.76 29.05 659,909 -0.24(-0.82%)
May 29, 2014 28.97 29.35 28.73 29.29 1,070,524 +0.47(+1.63%)
May 28, 2014 29.10 29.10 28.60 28.82 671,865 -0.28(-0.96%)
May 27, 2014 29.36 29.73 29.01 29.10 485,938 +0.09(+0.31%)
May 23, 2014 28.75 29.01 29.01 29.01 461,500 +0.14(+0.48%)
May 22, 2014 28.55 28.88 28.41 28.87 387,779 +0.36(+1.26%)
May 21, 2014 28.11 28.64 28.02 28.51 703,621 +0.42(+1.50%)
May 20, 2014 28.40 28.40 27.99 28.09 1,211,515 -0.31(-1.09%)
May 19, 2014 27.14 28.44 27.03 28.40 1,002,408 +1.13(+4.14%)
May 16, 2014 27.05 27.37 26.69 27.27 709,963 +0.16(+0.59%)
May 15, 2014 27.13 27.34 26.72 27.11 1,196,153 -0.04(-0.15%)
May 14, 2014 27.44 27.59 26.86 27.15 787,959 -0.35(-1.27%)
May 13, 2014 27.58 28.00 27.32 27.50 660,330 -0.06(-0.22%)
May 12, 2014 26.80 27.74 26.76 27.56 1,629,178 +0.84(+3.14%)
May 09, 2014 25.86 26.76 25.83 26.72 832,720 +0.71(+2.73%)
May 08, 2014 25.77 26.51 25.69 26.01 1,043,173 +0.24(+0.93%)
May 07, 2014 25.49 25.95 24.99 25.77 659,261 +0.27(+1.06%)
May 06, 2014 25.79 26.09 25.47 25.50 650,288 -0.48(-1.85%)
May 05, 2014 25.51 26.04 25.46 25.98 731,613 +0.20(+0.78%)
May 02, 2014 25.45 26.06 25.11 25.78 889,591 +0.33(+1.30%)
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.