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 29, 2015	25.57	25.68	25.26	25.32	448,194	-0.30(-1.17%)
May 28, 2015	25.65	25.71	25.55	25.62	408,272	-0.12(-0.47%)
May 27, 2015	25.77	25.90	25.56	25.75	385,104	+0.03(+0.11%)
May 26, 2015	25.82	25.82	25.50	25.72	562,735	-0.23(-0.87%)
May 22, 2015	25.87	25.94	25.94	25.94	425,174	+0.07(+0.25%)
May 21, 2015	25.85	26.03	25.79	25.88	424,926	+0.08(+0.29%)
May 20, 2015	25.97	26.06	25.74	25.80	761,950	+0.02(+0.07%)
May 19, 2015	25.93	26.10	25.71	25.78	743,330	-0.15(-0.58%)
May 18, 2015	25.63	26.11	25.53	25.93	775,173	+0.18(+0.69%)
May 15, 2015	25.48	25.78	25.25	25.75	665,165	+0.14(+0.55%)
May 14, 2015	25.44	25.68	25.35	25.61	553,373	+0.34(+1.34%)
May 13, 2015	24.97	25.49	24.88	25.28	583,377	+0.40(+1.62%)
May 12, 2015	25.30	25.41	24.79	24.87	1,166,071	-0.48(-1.89%)
May 11, 2015	25.37	25.50	25.25	25.35	1,137,216	+0.01(+0.04%)
May 08, 2015	25.37	25.56	25.17	25.34	2,179,550	+0.00(+0.00%)
May 07, 2015	25.75	25.84	25.24	25.34	1,433,924	-0.28(-1.10%)
May 06, 2015	25.52	25.95	25.28	25.62	2,586,032	+0.15(+0.59%)
May 05, 2015	26.31	27.02	24.58	25.47	6,158,919	-1.24(-4.64%)
May 04, 2015	26.87	27.23	26.65	26.71	638,399	-0.15(-0.56%)

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.