Indicators

Kapstone Paper and Packaging Corp (NY: KS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	10.38	10.71	10.27	10.38	244,590	-0.29(-2.73%)
May 27, 2010	10.65	10.81	10.31	10.67	339,702	+0.36(+3.46%)
May 26, 2010	10.32	10.74	10.07	10.32	1,268	+0.19(+1.86%)
May 25, 2010	9.678	10.21	9.218	10.13	393,354	+0.16(+1.60%)
May 24, 2010	9.979	10.27	9.781	9.969	362,552	-0.06(-0.56%)
May 21, 2010	9.556	10.14	9.161	10.03	508,488	+0.30(+3.09%)
May 20, 2010	9.490	9.875	9.434	9.725	543,098	-0.31(-3.09%)
May 19, 2010	10.26	10.47	9.932	10.04	473,670	-0.26(-2.55%)
May 18, 2010	10.54	10.76	10.24	10.30	851	-0.05(-0.45%)
May 17, 2010	10.25	10.51	9.969	10.35	442,452	+0.11(+1.10%)
May 14, 2010	10.23	10.67	10.15	10.23	436,763	-0.51(-4.72%)
May 13, 2010	10.81	11.05	10.59	10.74	252,621	+0.04(+0.35%)
May 12, 2010	10.17	10.76	10.05	10.70	567,642	+0.55(+5.46%)
May 11, 2010	10.25	10.34	10.13	10.15	582,651	+0.23(+2.27%)
May 10, 2010	10.27	10.28	9.913	9.922	660,699	+0.00(+0.00%)
May 07, 2010	9.913	10.39	9.772	9.922	578,731	-0.10(-1.03%)
May 06, 2010	11.30	11.32	9.584	10.03	1,127,053	-1.44(-12.54%)
May 05, 2010	11.34	11.71	11.25	11.46	361,135	-0.07(-0.57%)
May 04, 2010	12.00	12.05	11.45	11.53	253,443	-0.70(-5.69%)

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.