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 29, 2012 19.17 19.54 18.89 18.89 356,884 -0.17(-0.89%)
Feb 28, 2012 19.10 19.24 18.90 19.06 294,414 -0.02(-0.10%)
Feb 27, 2012 19.09 19.40 18.91 19.07 378,136 -0.22(-1.12%)
Feb 24, 2012 19.00 19.39 19.00 19.29 403,283 +0.31(+1.63%)
Feb 23, 2012 18.82 19.01 18.69 18.98 301,704 +0.20(+1.05%)
Feb 22, 2012 18.88 19.04 18.42 18.78 462,049 -0.17(-0.89%)
Feb 21, 2012 19.18 19.18 18.58 18.95 594,390 -0.21(-1.08%)
Feb 17, 2012 19.08 19.22 18.67 19.16 588,792 +0.44(+2.36%)
Feb 16, 2012 17.69 18.95 17.69 18.72 767,952 +0.92(+5.17%)
Feb 15, 2012 17.99 17.99 17.64 17.80 281,527 -0.09(-0.53%)
Feb 14, 2012 17.65 17.91 17.54 17.89 358,605 +0.15(+0.85%)
Feb 13, 2012 17.35 17.82 17.34 17.74 267,519 +0.61(+3.57%)
Feb 10, 2012 17.33 17.35 17.10 17.13 179,681 -0.35(-1.99%)
Feb 09, 2012 17.41 17.68 17.37 17.48 215,423 +0.08(+0.43%)
Feb 08, 2012 17.45 17.64 17.34 17.40 249,654 -0.02(-0.11%)
Feb 07, 2012 16.96 17.63 16.89 17.42 523,485 +0.44(+2.60%)
Feb 06, 2012 16.77 17.02 16.64 16.98 217,881 +0.08(+0.50%)
Feb 03, 2012 16.82 17.14 16.75 16.89 364,832 +0.33(+1.99%)
Feb 02, 2012 16.38 16.73 16.38 16.57 259,414 +0.22(+1.32%)
Feb 01, 2012 16.41 16.66 16.32 16.35 599,668 -0.06(-0.34%)
Jan 31, 2012 16.02 16.42 15.90 16.41 609,886 +0.53(+3.31%)
Jan 30, 2012 16.04 16.31 15.87 15.88 475,784 -0.31(-1.92%)
Jan 27, 2012 16.25 16.43 16.16 16.19 488,239 -0.13(-0.81%)
Jan 26, 2012 16.58 16.74 16.27 16.32 213,241 -0.18(-1.08%)
Jan 25, 2012 16.77 16.80 16.36 16.50 184,626 -0.35(-2.06%)
Jan 24, 2012 16.88 16.94 16.76 16.85 197,997 -0.12(-0.72%)
Jan 23, 2012 16.94 17.15 16.85 16.97 272,808 -0.01(-0.06%)
Jan 20, 2012 16.87 17.07 16.77 16.98 233,171 +0.10(+0.61%)
Jan 19, 2012 16.84 16.91 16.75 16.88 144,892 +0.07(+0.39%)
Jan 18, 2012 16.71 16.81 16.52 16.81 138,392 +0.11(+0.67%)
Jan 17, 2012 16.91 17.05 16.62 16.70 222,877 -0.09(-0.56%)
Jan 13, 2012 16.42 16.96 16.42 16.79 209,969 +0.12(+0.73%)
Jan 12, 2012 16.49 16.70 16.34 16.67 137,722 +0.20(+1.20%)
Jan 11, 2012 16.16 16.63 16.16 16.47 217,839 +0.26(+1.62%)
Jan 10, 2012 16.32 16.42 16.14 16.21 148,112 +0.16(+1.00%)
Jan 09, 2012 16.07 16.24 15.76 16.05 572,946 +0.08(+0.47%)
Jan 06, 2012 15.55 16.17 15.21 15.97 1,122,586 +0.89(+5.92%)
Jan 05, 2012 15.02 15.12 14.56 15.08 223,171 -0.05(-0.31%)
Jan 04, 2012 15.13 15.28 14.90 15.13 159,204 +0.34(+2.29%)
Dec 30, 2011 15.11 15.16 14.79 14.79 229,833 -0.37(-2.42%)
Dec 29, 2011 15.27 15.31 15.03 15.16 137,655 -0.03(-0.19%)
Dec 28, 2011 15.48 15.54 15.15 15.18 93,544 -0.33(-2.12%)
Dec 27, 2011 15.48 15.60 15.33 15.51 81,562 -0.09(-0.60%)
Dec 23, 2011 15.59 15.68 15.45 15.61 127,396 +0.08(+0.55%)
Dec 21, 2011 15.44 15.57 15.19 15.52 79,179 +0.07(+0.43%)
Dec 20, 2011 15.42 15.57 15.36 15.46 321,036 +0.34(+2.24%)
Dec 19, 2011 15.55 15.59 15.05 15.12 231,859 -0.32(-2.07%)
Dec 16, 2011 15.13 15.55 15.06 15.44 574,921 +0.47(+3.14%)
Dec 15, 2011 15.06 15.08 14.75 14.97 175,034 +0.16(+1.08%)
Dec 14, 2011 14.86 15.07 14.64 14.81 185,433 -0.20(-1.31%)
Dec 13, 2011 15.57 15.78 14.97 15.01 224,830 -0.44(-2.86%)
Dec 12, 2011 15.19 15.47 15.08 15.45 181,973 -0.06(-0.36%)
Dec 09, 2011 14.66 15.63 14.66 15.50 657,501 +0.92(+6.31%)
Dec 08, 2011 14.83 14.96 14.54 14.58 427,683 -0.48(-3.18%)
Dec 07, 2011 15.31 15.31 14.93 15.06 284,966 -0.34(-2.20%)
Dec 06, 2011 15.35 15.59 15.23 15.40 198,892 +0.06(+0.37%)
Dec 05, 2011 15.82 15.82 15.27 15.34 313,426 -0.13(-0.85%)
Dec 02, 2011 15.51 15.57 15.28 15.48 254,145 +0.23(+1.54%)
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.