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, 2013 27.41 27.72 27.24 27.26 150,998 -0.30(-1.09%)
May 30, 2013 27.56 27.77 27.23 27.56 240,842 -0.01(-0.03%)
May 29, 2013 27.50 27.64 27.00 27.57 171,453 -0.14(-0.51%)
May 28, 2013 26.83 27.76 26.83 27.71 269,406 +1.19(+4.50%)
May 24, 2013 26.27 26.54 26.18 26.52 182,417 +0.17(+0.64%)
May 23, 2013 25.55 26.42 25.41 26.35 194,197 +0.55(+2.15%)
May 22, 2013 26.27 26.63 25.62 25.79 239,895 -0.50(-1.89%)
May 21, 2013 26.47 26.52 26.12 26.29 192,017 -0.20(-0.74%)
May 20, 2013 26.53 26.78 26.40 26.49 181,509 -0.18(-0.67%)
May 17, 2013 26.60 26.87 26.39 26.67 261,589 +0.06(+0.21%)
May 16, 2013 26.95 27.07 26.52 26.61 168,095 -0.43(-1.60%)
May 15, 2013 27.11 27.22 26.68 27.04 189,669 -0.04(-0.14%)
May 13, 2013 26.99 27.12 26.73 27.08 197,319 +0.10(+0.38%)
May 10, 2013 27.32 27.59 26.93 26.98 212,051 -0.39(-1.44%)
May 09, 2013 27.60 27.72 27.29 27.37 162,858 -0.08(-0.31%)
May 08, 2013 27.96 28.47 27.26 27.46 279,780 -0.56(-2.01%)
May 07, 2013 27.77 28.09 27.72 28.02 243,673 +0.25(+0.91%)
May 06, 2013 27.41 27.77 27.28 27.77 182,857 +0.39(+1.44%)
May 03, 2013 27.20 27.54 26.81 27.37 249,929 +0.56(+2.10%)
May 02, 2013 26.65 27.03 26.55 26.81 205,968 +0.23(+0.88%)
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.