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%)
May 01, 2012 16.94 17.13 16.54 16.55 283,555 -0.42(-2.49%)
Apr 30, 2012 17.27 17.27 16.90 16.97 216,002 -0.30(-1.74%)
Apr 27, 2012 16.82 17.32 16.69 17.27 326,308 +0.54(+3.20%)
Apr 26, 2012 16.89 16.89 16.66 16.73 197,558 -0.20(-1.17%)
Apr 25, 2012 16.85 16.97 16.69 16.93 229,596 +0.30(+1.81%)
Apr 24, 2012 16.69 16.92 16.47 16.63 218,295 -0.01(-0.06%)
Apr 23, 2012 16.47 16.73 16.32 16.64 418,358 -0.17(-1.01%)
Apr 20, 2012 16.94 16.96 16.68 16.81 244,940 +0.10(+0.62%)
Apr 19, 2012 16.80 17.03 16.50 16.71 274,038 -0.08(-0.50%)
Apr 18, 2012 16.92 16.98 16.58 16.79 318,792 -0.22(-1.27%)
Apr 17, 2012 17.18 17.30 16.99 17.01 290,694 +0.02(+0.11%)
Apr 16, 2012 17.50 17.50 16.92 16.99 268,751 -0.45(-2.59%)
Apr 13, 2012 17.53 17.54 17.18 17.44 219,568 -0.12(-0.70%)
Apr 12, 2012 17.16 17.77 17.16 17.56 331,260 +0.39(+2.24%)
Apr 11, 2012 17.37 17.52 17.08 17.18 294,716 +0.00(+0.00%)
Apr 10, 2012 17.69 17.86 17.15 17.18 336,628 -0.52(-2.92%)
Apr 09, 2012 17.91 17.95 17.56 17.69 333,746 -0.52(-2.84%)
Apr 05, 2012 17.97 18.24 17.97 18.21 186,360 +0.13(+0.73%)
Apr 04, 2012 18.32 18.32 17.91 18.08 235,713 -0.46(-2.48%)
Apr 03, 2012 18.70 18.90 18.44 18.54 249,049 -0.19(-1.00%)
Apr 02, 2012 18.49 18.77 18.49 18.73 302,647 +0.22(+1.17%)
Mar 30, 2012 19.40 19.40 18.48 18.51 292,310 -0.69(-3.57%)
Mar 29, 2012 18.78 19.22 18.53 19.20 271,486 +0.26(+1.39%)
Mar 28, 2012 19.51 19.51 18.75 18.93 238,479 -0.57(-2.94%)
Mar 27, 2012 19.75 19.85 19.51 19.51 132,280 -0.27(-1.38%)
Mar 26, 2012 19.77 20.02 19.68 19.78 287,117 +0.40(+2.09%)
Mar 23, 2012 18.90 19.37 18.68 19.37 147,028 +0.49(+2.59%)
Mar 22, 2012 18.91 18.98 18.65 18.89 190,074 -0.18(-0.94%)
Mar 21, 2012 19.40 19.48 18.79 19.06 297,345 -0.29(-1.50%)
Mar 20, 2012 19.59 19.63 19.17 19.36 221,726 -0.39(-1.95%)
Mar 19, 2012 19.63 19.93 19.48 19.74 209,665 +0.08(+0.38%)
Mar 16, 2012 19.77 19.77 19.32 19.67 420,894 -0.08(-0.38%)
Mar 15, 2012 19.49 19.83 19.42 19.74 197,095 +0.27(+1.40%)
Mar 14, 2012 19.93 19.94 19.41 19.47 196,756 -0.49(-2.45%)
Mar 13, 2012 19.71 19.98 19.53 19.96 336,943 +0.37(+1.87%)
Mar 12, 2012 19.23 19.60 19.06 19.59 273,835 +0.46(+2.41%)
Mar 09, 2012 19.01 19.35 18.96 19.13 261,971 +0.07(+0.35%)
Mar 08, 2012 18.77 19.37 18.60 19.06 480,658 +0.51(+2.73%)
Mar 07, 2012 18.84 18.84 18.25 18.56 409,550 -0.23(-1.25%)
Mar 06, 2012 18.57 18.87 18.55 18.79 334,551 -0.03(-0.15%)
Mar 05, 2012 18.75 18.88 18.61 18.82 343,826 +0.07(+0.35%)
Mar 02, 2012 18.98 19.11 18.75 18.75 276,183 -0.22(-1.14%)
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.