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 (%)
Aug 31, 2016 17.77 17.81 17.26 17.51 867,248 -0.26(-1.46%)
Aug 30, 2016 17.45 17.91 17.33 17.77 1,489,369 +0.35(+2.01%)
Aug 29, 2016 17.83 17.93 17.41 17.42 1,806,039 +0.17(+0.99%)
Aug 26, 2016 16.20 17.65 16.09 17.25 3,252,156 +1.01(+6.22%)
Aug 25, 2016 15.06 16.45 14.99 16.24 2,016,617 +1.13(+7.48%)
Aug 24, 2016 15.52 15.52 15.07 15.11 502,967 -0.44(-2.83%)
Aug 23, 2016 15.30 15.72 15.30 15.55 975,570 +0.33(+2.17%)
Aug 22, 2016 15.23 15.29 14.55 15.22 1,193,701 -0.39(-2.50%)
Aug 19, 2016 15.54 15.68 15.24 15.61 587,761 -0.01(-0.06%)
Aug 18, 2016 15.74 15.92 15.54 15.62 696,963 -0.08(-0.51%)
Aug 17, 2016 15.50 15.92 15.34 15.70 895,545 +0.22(+1.42%)
Aug 16, 2016 15.21 15.77 15.21 15.48 1,178,205 +0.27(+1.78%)
Aug 15, 2016 15.41 15.75 15.20 15.21 841,319 -0.19(-1.23%)
Aug 12, 2016 15.71 15.71 15.20 15.40 869,091 -0.37(-2.35%)
Aug 11, 2016 15.12 15.82 15.01 15.77 1,111,531 +0.68(+4.51%)
Aug 10, 2016 14.81 15.38 14.70 15.09 852,214 +0.33(+2.24%)
Aug 09, 2016 15.49 15.65 14.73 14.76 925,690 -0.74(-4.77%)
Aug 08, 2016 15.07 15.59 14.95 15.50 1,063,770 +0.47(+3.13%)
Aug 05, 2016 15.22 15.64 15.00 15.03 1,230,758 -0.03(-0.20%)
Aug 04, 2016 14.73 15.24 14.68 15.06 1,146,808 +0.38(+2.59%)
Aug 03, 2016 14.01 14.82 13.99 14.68 769,439 +0.64(+4.56%)
Aug 02, 2016 14.29 14.42 13.97 14.04 813,903 -0.25(-1.75%)
Aug 01, 2016 14.40 14.42 14.08 14.29 855,354 +0.01(+0.07%)
Jul 29, 2016 13.88 14.40 13.74 14.28 1,051,743 +0.34(+2.44%)
Jul 28, 2016 14.23 14.23 13.27 13.94 2,724,595 -0.65(-4.46%)
Jul 27, 2016 14.89 14.98 14.37 14.59 1,476,031 -0.22(-1.49%)
Jul 26, 2016 14.47 14.82 14.41 14.81 968,030 +0.37(+2.56%)
Jul 25, 2016 14.58 14.67 14.37 14.44 722,818 -0.18(-1.23%)
Jul 22, 2016 14.78 14.90 14.52 14.62 1,015,629 -0.17(-1.15%)
Jul 21, 2016 14.85 15.16 14.64 14.79 866,274 -0.04(-0.27%)
Jul 20, 2016 14.74 15.11 14.55 14.83 718,010 +0.13(+0.88%)
Jul 19, 2016 15.00 15.01 14.62 14.70 987,274 -0.03(-0.20%)
Jul 18, 2016 14.44 14.89 14.18 14.73 881,935 +0.21(+1.45%)
Jul 15, 2016 14.04 14.55 13.92 14.52 3,490,639 +0.66(+4.76%)
Jul 14, 2016 14.05 14.07 13.82 13.86 1,294,480 -0.01(-0.07%)
Jul 13, 2016 13.98 14.03 13.72 13.87 1,647,789 +0.00(+0.00%)
Jul 12, 2016 13.66 13.94 13.52 13.87 2,815,869 +0.42(+3.12%)
Jul 11, 2016 13.53 13.65 13.27 13.45 1,483,957 +0.05(+0.37%)
Jul 08, 2016 13.27 13.44 13.05 13.40 1,692,478 +0.35(+2.68%)
Jul 07, 2016 12.88 13.31 12.85 13.05 1,670,477 +0.27(+2.11%)
Jul 06, 2016 12.34 12.84 12.14 12.78 1,165,946 +0.36(+2.90%)
Jul 05, 2016 13.24 13.24 12.17 12.42 1,609,325 -0.88(-6.62%)
Jul 01, 2016 12.95 13.30 13.30 13.30 1,884,900 +0.29(+2.23%)
Jun 30, 2016 12.92 13.05 12.59 13.01 1,994,449 +0.11(+0.85%)
Jun 29, 2016 13.03 13.08 12.57 12.90 2,227,082 +0.14(+1.10%)
Jun 28, 2016 13.46 13.97 12.66 12.76 1,598,255 +0.12(+0.95%)
Jun 27, 2016 13.62 14.26 12.45 12.64 1,472,976 -1.24(-8.93%)
Jun 24, 2016 14.40 14.88 13.82 13.88 3,463,672 -1.63(-10.51%)
Jun 23, 2016 15.11 15.51 15.00 15.51 1,286,765 +0.78(+5.30%)
Jun 22, 2016 15.12 15.25 14.72 14.73 844,584 -0.36(-2.39%)
Jun 21, 2016 15.66 15.79 14.97 15.09 788,757 -0.55(-3.52%)
Jun 20, 2016 15.59 16.27 15.46 15.64 738,671 +0.35(+2.29%)
Jun 17, 2016 15.38 15.58 15.03 15.29 1,087,903 -0.05(-0.33%)
Jun 16, 2016 15.15 15.38 14.87 15.34 565,117 +0.01(+0.07%)
Jun 15, 2016 15.49 15.93 15.30 15.33 839,213 -0.13(-0.84%)
Jun 14, 2016 15.31 15.55 15.02 15.46 824,271 +0.12(+0.78%)
Jun 13, 2016 15.96 16.05 15.30 15.34 723,905 -0.70(-4.36%)
Jun 10, 2016 16.02 16.30 15.89 16.04 841,167 -0.29(-1.78%)
Jun 09, 2016 16.60 16.82 16.15 16.33 866,905 -0.45(-2.68%)
Jun 08, 2016 17.00 17.19 16.73 16.78 1,433,971 -0.14(-0.83%)
Jun 07, 2016 16.39 17.04 16.15 16.92 1,174,160 +0.57(+3.49%)
Jun 06, 2016 16.03 16.54 15.86 16.35 1,251,906 +0.41(+2.57%)
Jun 03, 2016 15.95 16.07 15.50 15.94 1,046,463 +0.01(+0.06%)
Jun 02, 2016 15.44 16.05 15.35 15.93 1,502,844 +0.44(+2.84%)
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.