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, 2012 14.49 14.62 14.13 14.51 876,968 +0.00(+0.00%)
May 30, 2012 14.75 14.75 14.41 14.51 283,093 -0.36(-2.40%)
May 29, 2012 14.71 15.06 14.55 14.86 278,224 +0.24(+1.67%)
May 25, 2012 14.69 14.74 14.51 14.62 138,168 -0.04(-0.26%)
May 24, 2012 14.75 14.84 14.34 14.66 295,516 -0.05(-0.32%)
May 23, 2012 14.72 14.84 14.28 14.71 422,510 -0.16(-1.07%)
May 22, 2012 15.42 15.42 14.83 14.86 556,648 -0.53(-3.42%)
May 21, 2012 15.22 15.41 15.11 15.39 234,334 +0.23(+1.55%)
May 18, 2012 15.09 15.24 15.02 15.16 291,051 +0.04(+0.25%)
May 17, 2012 15.41 15.61 15.10 15.12 336,166 -0.28(-1.83%)
May 16, 2012 16.10 16.25 15.37 15.40 275,442 -0.68(-4.21%)
May 15, 2012 16.01 16.14 15.93 16.08 409,231 +0.01(+0.06%)
May 14, 2012 15.97 16.28 15.94 16.07 507,641 -0.08(-0.47%)
May 11, 2012 15.89 16.14 15.89 16.14 343,182 +0.12(+0.76%)
May 10, 2012 15.61 16.15 15.57 16.02 424,086 +0.52(+3.33%)
May 09, 2012 15.47 15.55 15.17 15.50 367,258 -0.17(-1.08%)
May 08, 2012 15.47 15.73 15.26 15.67 301,092 +0.08(+0.48%)
May 07, 2012 15.62 15.70 15.48 15.60 270,187 -0.04(-0.24%)
May 04, 2012 15.74 15.79 15.42 15.64 408,803 -0.20(-1.25%)
May 03, 2012 16.62 16.62 15.80 15.83 598,701 -0.86(-5.18%)
May 02, 2012 16.57 16.80 16.37 16.70 263,265 +0.15(+0.91%)
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.