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 (%)
Feb 28, 2011 16.25 16.43 15.96 16.11 195,816 -0.11(-0.69%)
Feb 25, 2011 15.74 16.24 15.74 16.23 265,364 +0.51(+3.23%)
Feb 24, 2011 14.80 15.77 14.64 15.72 437,409 +0.92(+6.22%)
Feb 23, 2011 15.33 15.43 14.38 14.80 636,997 -0.57(-3.73%)
Feb 22, 2011 16.12 16.12 15.29 15.37 359,744 -0.79(-4.88%)
Feb 18, 2011 16.26 16.43 16.11 16.16 471,815 +0.00(+0.00%)
Feb 17, 2011 16.09 16.26 16.05 16.16 260,142 +0.01(+0.06%)
Feb 16, 2011 16.48 16.68 16.03 16.15 258,264 -0.17(-1.04%)
Feb 15, 2011 16.38 16.77 15.87 16.32 736,481 -0.40(-2.42%)
Feb 14, 2011 16.31 16.82 16.14 16.73 719,576 +0.39(+2.42%)
Feb 11, 2011 16.27 16.46 16.19 16.33 279,277 -0.01(-0.06%)
Feb 10, 2011 16.26 16.35 16.15 16.34 184,479 +0.02(+0.12%)
Feb 09, 2011 16.35 16.44 16.17 16.32 152,008 -0.09(-0.57%)
Feb 08, 2011 16.20 16.44 16.00 16.42 249,701 +0.18(+1.10%)
Feb 07, 2011 16.12 16.26 16.02 16.24 200,057 +0.19(+1.17%)
Feb 04, 2011 16.24 16.26 15.96 16.05 173,971 -0.23(-1.44%)
Feb 03, 2011 16.08 16.36 16.00 16.28 179,652 +0.25(+1.58%)
Feb 02, 2011 16.16 16.18 15.83 16.03 218,714 -0.18(-1.10%)
Feb 01, 2011 16.18 16.35 16.08 16.21 356,320 +0.21(+1.29%)
Jan 31, 2011 16.26 16.43 16.00 16.00 394,975 -0.25(-1.56%)
Jan 28, 2011 16.21 16.41 16.10 16.26 447,594 +0.06(+0.35%)
Jan 27, 2011 15.97 16.26 15.93 16.20 385,897 +0.23(+1.41%)
Jan 26, 2011 15.82 16.07 15.62 15.97 226,931 +0.23(+1.43%)
Jan 25, 2011 15.45 16.04 15.43 15.75 451,007 +0.26(+1.70%)
Jan 24, 2011 15.07 15.65 14.98 15.48 480,225 +0.68(+4.57%)
Jan 21, 2011 14.72 14.89 14.64 14.81 217,645 +0.15(+1.03%)
Jan 20, 2011 14.65 14.92 14.53 14.66 167,669 -0.13(-0.89%)
Jan 19, 2011 15.23 15.25 14.79 14.79 254,744 -0.47(-3.08%)
Jan 18, 2011 15.43 15.52 15.14 15.26 212,407 -0.26(-1.69%)
Jan 14, 2011 15.24 15.57 15.17 15.52 149,345 +0.27(+1.79%)
Jan 13, 2011 15.50 15.57 15.16 15.25 117,510 -0.21(-1.34%)
Jan 12, 2011 15.45 15.49 15.36 15.46 159,306 +0.11(+0.74%)
Jan 11, 2011 15.42 15.48 15.17 15.34 196,344 +0.00(+0.00%)
Jan 10, 2011 15.08 15.50 14.91 15.34 302,186 +0.22(+1.43%)
Jan 07, 2011 15.02 15.39 14.72 15.13 335,565 +0.16(+1.07%)
Jan 06, 2011 14.80 15.11 14.66 14.97 293,230 +0.22(+1.47%)
Jan 05, 2011 14.20 14.75 14.11 14.75 306,654 +0.58(+4.11%)
Jan 04, 2011 14.61 14.67 13.92 14.17 595,646 -0.89(-5.93%)
Jan 03, 2011 14.55 15.09 14.51 15.06 317,458 +0.69(+4.77%)
Dec 31, 2010 14.47 14.50 14.29 14.38 251,369 -0.09(-0.65%)
Dec 30, 2010 14.53 14.60 14.46 14.47 122,386 -0.05(-0.32%)
Dec 29, 2010 14.66 14.66 14.46 14.52 106,890 -0.08(-0.52%)
Dec 28, 2010 14.61 14.77 14.45 14.59 171,007 -0.03(-0.19%)
Dec 27, 2010 14.48 14.64 14.47 14.62 164,462 +0.10(+0.71%)
Dec 23, 2010 14.51 14.55 14.46 14.52 189,794 +0.04(+0.26%)
Dec 22, 2010 14.56 14.66 14.44 14.48 283,563 -0.03(-0.19%)
Dec 21, 2010 14.43 14.56 14.40 14.51 324,049 +0.17(+1.18%)
Dec 20, 2010 14.45 14.50 14.24 14.34 319,202 -0.03(-0.20%)
Dec 17, 2010 14.14 14.54 14.09 14.37 1,354,708 +0.21(+1.46%)
Dec 16, 2010 14.01 14.21 13.98 14.16 575,016 +0.16(+1.14%)
Dec 15, 2010 14.05 14.09 13.89 14.00 677,406 -0.05(-0.33%)
Dec 14, 2010 14.12 14.21 13.95 14.05 597,732 +0.03(+0.20%)
Dec 13, 2010 14.02 14.26 13.94 14.02 516,426 +0.09(+0.67%)
Dec 10, 2010 14.07 14.07 13.79 13.93 257,757 -0.14(-1.00%)
Dec 09, 2010 14.18 14.22 14.00 14.07 184,980 -0.05(-0.33%)
Dec 08, 2010 14.04 14.21 14.01 14.11 270,201 +0.06(+0.40%)
Dec 07, 2010 14.12 14.17 13.93 14.06 357,661 +0.07(+0.47%)
Dec 06, 2010 14.24 14.25 13.91 13.99 250,016 -0.25(-1.78%)
Dec 03, 2010 14.04 14.31 13.94 14.24 290,772 +0.14(+1.00%)
Dec 02, 2010 14.02 14.25 13.93 14.10 315,538 +0.08(+0.60%)
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.