KapStone Paper and Packaging Corporation Historical Stock Prices

KS 
$27.27
*  
0.13
0.47%
Get KS Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading KS now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  27.29  27.36  27.19  27.27 383,393
05/28/2015 27.3 27.36 27.19 27.27 383,619
05/27/2015 27.43 27.56 27.2 27.4 361,850
05/26/2015 27.48 27.6 27.14 27.37 528,754
05/22/2015 27.53 27.73 27.46 27.61 399,528
05/21/2015 27.51 27.7 27.45 27.54 399,267
05/20/2015 27.64 27.74 27.39 27.46 715,940
05/19/2015 27.6 27.78 27.365 27.44 698,444
05/18/2015 27.28 27.79 27.17 27.6 728,364
05/15/2015 27.12 27.434 26.87 27.41 624,999
05/14/2015 27.07 27.33 26.98 27.26 519,958
05/13/2015 26.57 27.13 26.48 26.9 548,150
05/12/2015 26.93 27.04 26.38 26.47 1,095,658
05/11/2015 27 27.14 26.87 26.98 1,068,545
05/08/2015 27 27.2 26.79 26.97 2,047,937
05/07/2015 27.4 27.5 26.865 26.97 1,347,336
05/06/2015 27.16 27.62 26.9 27.27 2,429,874
05/05/2015 28 28.76 26.16 27.11 5,787,010
05/04/2015 28.6 28.98 28.36 28.43 599,729
05/01/2015 28.01 28.85 27.93 28.59 650,429
04/30/2015 27.6 28.35 27.6 27.95 1,037,539
04/29/2015 27.99 28.21 27.61 27.62 514,427
04/28/2015 28.11 28.56 27.6 28.11 1,122,668
04/27/2015 28.28 28.56 27.93 28.11 581,953
04/24/2015 28.32 28.58 28.2 28.32 496,571
04/23/2015 28.22 28.45 28.14 28.22 491,222
04/22/2015 28.12 28.52 27.83 28.33 1,104,646
04/21/2015 29.23 29.236 27.93 28.12 1,839,520
04/20/2015 29.53 29.95 29.1 29.46 1,159,533
04/17/2015 29.95 29.975 29.332 29.75 757,471
04/16/2015 30.29 30.515 29.81 30.23 381,329
04/15/2015 30.72 30.75 30.21 30.31 470,049
04/14/2015 31.12 31.25 30.52 30.61 468,090
04/13/2015 31.38 31.58 31.06 31.13 361,973
04/10/2015 31.15 31.73 30.94 31.56 413,414
04/09/2015 31.18 31.42 30.72 31.04 283,509
04/08/2015 30.62 31.41 30.49 31.26 264,849
04/07/2015 31.29 31.39 30.56 30.65 316,390
04/06/2015 31.11 31.36 30.68 31.33 518,206
04/02/2015 32.1 32.38 31.22 31.43 621,039
04/01/2015 32.65 32.84 31.73 32.16 546,130
03/31/2015 32.3 32.94 31.59 32.84 1,252,700
03/30/2015 32.09 32.59 32.01 32.5 339,195
03/27/2015 31.86 32.09 31.57 31.88 395,568
03/26/2015 31.64 31.99 31.41 31.89 475,738
03/25/2015 32.24 32.47 31.68 31.77 360,745
03/24/2015 32.49 32.49 32.0101 32.24 422,741
03/23/2015 33.16 33.29 32.57 32.58 613,788
03/20/2015 33.03 33.26 32.62 33.24 627,425
03/19/2015 32.62 33.3 32.49 32.88 470,174
03/18/2015 32.26 32.94 31.78 32.75 409,572
03/17/2015 31.98 32.48 31.98 32.3 425,406
03/16/2015 32.21 32.36 31.83 32.16 465,273
03/13/2015 32.32 32.43 31.99 32.13 663,079
03/12/2015 32.05 32.5 31.906 32.45 510,274
03/11/2015 31.74 31.96 31.29 31.8 547,921
03/10/2015 31.41 32.14 31.35 31.69 513,769
03/09/2015 32.44 32.54 31.74 31.89 601,470
03/06/2015 32.2 32.62 31.45 32.39 1,519,420
03/05/2015 33.49 33.5899 32.39 32.59 843,457
03/04/2015 33.69 33.868 32.96 33.31 711,148
03/03/2015 34.49 34.77 33.74 33.94 440,937
03/02/2015 34.54 34.82 33.76 34.71 1,218,972
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?