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 (%)
Apr 30, 2010 13.42 13.64 12.90 12.90 371,073 -0.49(-3.66%)
Apr 29, 2010 12.74 14.00 12.57 13.39 552,345 +0.79(+6.27%)
Apr 28, 2010 12.90 13.04 12.47 12.60 178,316 -0.17(-1.33%)
Apr 27, 2010 13.47 13.47 12.69 12.77 211,275 -0.61(-4.56%)
Apr 26, 2010 13.49 13.49 13.16 13.38 190,144 -0.02(-0.15%)
Apr 23, 2010 13.45 13.45 13.20 13.40 160,073 +0.00(+0.00%)
Apr 22, 2010 12.71 13.48 12.54 13.40 204,231 +0.60(+4.69%)
Apr 21, 2010 12.52 12.80 12.40 12.80 227,563 +0.34(+2.73%)
Apr 20, 2010 12.45 12.61 12.21 12.46 164,895 +0.02(+0.16%)
Apr 19, 2010 12.69 12.73 12.03 12.44 239,180 -0.35(-2.74%)
Apr 16, 2010 12.95 13.10 12.57 12.79 282,562 -0.17(-1.31%)
Apr 15, 2010 12.47 13.02 12.47 12.96 264,330 +0.46(+3.68%)
Apr 14, 2010 12.12 12.60 12.12 12.50 198,666 +0.38(+3.14%)
Apr 13, 2010 12.05 12.14 12.00 12.12 132,378 +0.10(+0.83%)
Apr 12, 2010 12.08 12.09 11.97 12.02 146,086 +0.01(+0.08%)
Apr 09, 2010 11.83 12.05 11.83 12.01 163,155 +0.21(+1.78%)
Apr 08, 2010 12.08 12.10 11.76 11.80 236,095 -0.27(-2.24%)
Apr 07, 2010 12.58 12.60 12.01 12.07 297,721 -0.48(-3.82%)
Apr 06, 2010 12.56 12.72 12.40 12.55 199,466 +0.11(+0.88%)
Apr 05, 2010 12.24 12.56 12.22 12.44 413,053 +0.35(+2.89%)
Apr 01, 2010 12.00 12.09 12.09 12.09 297,600 +0.22(+1.85%)
Mar 31, 2010 11.95 12.20 11.78 11.87 285,238 -0.08(-0.67%)
Mar 30, 2010 12.00 12.25 11.90 11.95 198,738 -0.05(-0.42%)
Mar 29, 2010 11.97 12.22 11.97 12.00 202,925 +0.00(+0.00%)
Mar 26, 2010 12.28 12.30 11.94 12.00 156,877 -0.10(-0.83%)
Mar 25, 2010 12.35 12.49 12.07 12.10 192,873 -0.25(-2.02%)
Mar 24, 2010 12.20 12.37 12.13 12.35 245,264 +0.15(+1.23%)
Mar 23, 2010 12.23 12.24 12.08 12.20 181,085 +0.00(+0.00%)
Mar 22, 2010 11.71 12.26 11.70 12.20 146,425 +0.40(+3.39%)
Mar 19, 2010 12.27 12.34 11.71 11.80 319,571 -0.46(-3.75%)
Mar 18, 2010 12.36 12.50 12.15 12.26 198,016 -0.03(-0.24%)
Mar 17, 2010 12.08 12.48 12.06 12.29 360,327 +0.31(+2.59%)
Mar 16, 2010 11.33 12.15 11.33 11.98 344,806 +0.73(+6.49%)
Mar 15, 2010 11.28 11.33 11.23 11.25 311,484 -0.26(-2.26%)
Mar 12, 2010 11.64 11.75 11.41 11.51 248,770 -0.01(-0.09%)
Mar 11, 2010 11.08 11.54 11.04 11.52 358,590 +0.35(+3.13%)
Mar 10, 2010 11.03 11.38 10.96 11.17 272,398 +0.10(+0.90%)
Mar 09, 2010 11.42 11.46 11.02 11.07 369,157 -0.43(-3.74%)
Mar 08, 2010 10.54 11.52 10.54 11.50 498,591 +0.99(+9.42%)
Mar 05, 2010 10.19 10.69 10.19 10.51 336,766 +0.40(+3.96%)
Mar 04, 2010 10.05 10.16 9.940 10.11 311,805 +0.11(+1.10%)
Mar 03, 2010 9.480 10.06 9.170 10.00 451,583 +0.58(+6.14%)
Mar 02, 2010 9.350 9.860 9.310 9.421 304,875 +0.12(+1.30%)
Mar 01, 2010 9.140 9.320 9.130 9.300 169,417 +0.14(+1.53%)
Feb 26, 2010 9.150 9.190 9.020 9.160 311,604 +0.01(+0.11%)
Feb 25, 2010 9.120 9.190 8.925 9.150 142,286 -0.09(-0.97%)
Feb 24, 2010 9.160 9.347 9.090 9.240 128,359 +0.07(+0.76%)
Feb 23, 2010 9.100 9.240 9.040 9.170 276,203 +0.13(+1.44%)
Feb 22, 2010 9.020 9.060 8.750 9.040 136,465 +0.07(+0.78%)
Feb 19, 2010 9.140 9.170 8.950 8.970 233,350 -0.16(-1.75%)
Feb 18, 2010 8.960 9.130 8.780 9.130 203,002 +0.21(+2.35%)
Feb 17, 2010 8.800 9.080 8.760 8.920 277,717 +0.19(+2.18%)
Feb 16, 2010 8.520 8.770 8.475 8.730 281,387 +0.33(+3.93%)
Feb 12, 2010 8.160 8.400 8.400 8.400 738,800 +0.24(+2.94%)
Feb 11, 2010 8.210 8.240 8.050 8.160 351,839 -0.05(-0.61%)
Feb 10, 2010 8.030 8.240 7.965 8.210 169,679 +0.12(+1.48%)
Feb 09, 2010 8.140 8.180 7.950 8.090 210,163 +0.01(+0.12%)
Feb 08, 2010 8.140 8.170 8.030 8.080 251,518 -0.06(-0.74%)
Feb 05, 2010 8.100 8.150 7.841 8.140 234,140 +0.03(+0.37%)
Feb 04, 2010 8.650 8.662 8.080 8.110 395,935 -0.64(-7.31%)
Feb 03, 2010 8.910 8.930 8.670 8.750 400,227 -0.21(-2.34%)
Feb 02, 2010 8.890 9.110 8.750 8.960 328,692 +0.13(+1.47%)
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.