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, 2018 34.17 34.22 34.12 34.20 677,669 +0.07(+0.20%)
May 30, 2018 34.17 34.24 34.09 34.13 788,921 +0.02(+0.06%)
May 29, 2018 34.17 34.27 34.05 34.11 698,678 -0.15(-0.44%)
May 25, 2018 34.26 34.26 34.26 0 -0.16(-0.46%)
May 24, 2018 34.28 34.44 34.25 34.42 482,476 +0.12(+0.35%)
May 23, 2018 34.29 34.37 34.26 34.30 245,857 +0.03(+0.09%)
May 22, 2018 34.29 34.32 34.22 34.27 220,044 +0.01(+0.03%)
May 21, 2018 34.30 34.36 34.24 34.26 249,378 +0.02(+0.06%)
May 18, 2018 34.32 34.34 34.20 34.24 546,125 +0.04(+0.12%)
May 17, 2018 34.23 34.33 34.17 34.20 506,343 -0.04(-0.12%)
May 16, 2018 34.29 34.47 34.04 34.24 903,475 -0.04(-0.12%)
May 15, 2018 34.20 34.29 34.11 34.28 517,883 +0.11(+0.32%)
May 14, 2018 34.12 34.21 34.10 34.17 224,426 +0.09(+0.26%)
May 11, 2018 34.12 34.18 34.05 34.08 248,834 -0.08(-0.23%)
May 10, 2018 34.05 34.20 34.05 34.16 851,391 +0.15(+0.44%)
May 09, 2018 34.10 34.13 34.01 34.01 679,263 -0.04(-0.12%)
May 08, 2018 33.95 34.12 33.95 34.05 758,359 +0.09(+0.26%)
May 07, 2018 33.95 34.03 33.93 33.96 1,409,539 +0.03(+0.09%)
May 04, 2018 33.95 34.21 33.90 33.93 789,680 -0.02(-0.06%)
May 03, 2018 34.07 34.08 33.85 33.95 722,199 -0.13(-0.38%)
May 02, 2018 34.20 34.25 34.07 34.08 1,011,471 -0.13(-0.38%)
May 01, 2018 34.22 34.26 34.11 34.21 712,214 -0.01(-0.03%)
Apr 30, 2018 34.29 34.35 34.18 34.22 931,442 -0.03(-0.09%)
Apr 27, 2018 34.24 34.28 34.15 34.25 443,215 +0.03(+0.09%)
Apr 26, 2018 34.26 34.30 34.22 34.22 717,234 -0.01(-0.03%)
Apr 25, 2018 34.26 34.32 34.21 34.23 1,357,409 -0.02(-0.06%)
Apr 24, 2018 34.27 34.45 34.22 34.25 1,304,872 +0.03(+0.09%)
Apr 23, 2018 34.35 34.43 34.18 34.22 718,459 -0.10(-0.29%)
Apr 20, 2018 34.41 34.45 34.31 34.32 921,136 -0.07(-0.20%)
Apr 19, 2018 34.51 34.52 34.37 34.39 682,522 -0.12(-0.35%)
Apr 18, 2018 34.48 34.58 34.48 34.51 1,740,064 +0.05(+0.14%)
Apr 17, 2018 34.50 34.53 34.46 34.46 1,116,754 -0.01(-0.03%)
Apr 16, 2018 34.52 34.52 34.37 34.47 720,147 +0.01(+0.03%)
Apr 13, 2018 34.53 34.58 34.43 34.46 900,843 +0.00(+0.00%)
Apr 12, 2018 34.52 34.57 34.45 34.46 570,801 -0.03(-0.09%)
Apr 11, 2018 34.40 34.54 34.38 34.49 481,046 +0.03(+0.09%)
Apr 10, 2018 34.29 34.52 34.27 34.46 1,435,694 +0.24(+0.70%)
Apr 09, 2018 34.26 34.26 34.18 34.22 436,527 +0.04(+0.12%)
Apr 06, 2018 34.25 34.37 34.16 34.18 626,618 -0.11(-0.32%)
Apr 05, 2018 34.31 34.38 34.25 34.29 823,866 +0.03(+0.09%)
Apr 04, 2018 34.25 34.34 34.19 34.26 870,416 -0.11(-0.32%)
Apr 03, 2018 34.16 34.37 34.12 34.37 930,087 +0.23(+0.67%)
Apr 02, 2018 34.18 34.24 34.03 34.14 925,660 +0.03(+0.09%)
Mar 29, 2018 34.11 34.11 34.11 0 -0.10(-0.29%)
Mar 28, 2018 34.37 34.40 34.21 34.21 1,977,917 -0.14(-0.41%)
Mar 27, 2018 34.44 34.52 34.32 34.35 738,344 +0.00(+0.00%)
Mar 26, 2018 34.35 34.45 34.23 34.35 1,788,184 +0.19(+0.55%)
Mar 23, 2018 34.37 34.48 34.16 34.16 1,088,809 -0.18(-0.52%)
Mar 22, 2018 34.52 34.53 34.34 34.34 1,288,857 -0.22(-0.63%)
Mar 21, 2018 34.47 34.65 34.40 34.56 358,952 +0.07(+0.20%)
Mar 20, 2018 34.50 34.53 34.44 34.49 434,007 -0.06(-0.17%)
Mar 19, 2018 34.48 34.59 34.35 34.55 588,849 +0.04(+0.12%)
Mar 16, 2018 34.49 34.51 34.44 34.51 1,719,991 +0.05(+0.14%)
Mar 15, 2018 34.52 34.57 34.43 34.46 679,562 -0.04(-0.11%)
Mar 14, 2018 34.55 34.65 34.45 34.50 835,895 +0.01(+0.03%)
Mar 13, 2018 34.42 34.60 34.41 34.49 664,390 +0.08(+0.23%)
Mar 12, 2018 34.60 34.63 34.38 34.41 1,778,373 -0.21(-0.60%)
Mar 09, 2018 34.50 34.69 34.44 34.62 2,130,037 +0.15(+0.43%)
Mar 08, 2018 34.58 34.63 34.44 34.47 568,577 -0.09(-0.26%)
Mar 07, 2018 34.51 34.56 849,410 -0.15(-0.43%)
Mar 06, 2018 34.56 34.71 34.56 34.71 1,059,494 +0.12(+0.34%)
Mar 05, 2018 34.40 34.64 34.40 34.59 1,233,765 +0.19(+0.55%)
Mar 02, 2018 34.47 34.55 34.37 34.40 854,185 -0.05(-0.14%)
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.