KapStone Paper and Packaging Corporation Historical Stock Prices

KS 
$28.99
*  
0.82
2.91%
Get KS Alerts
*Delayed - data as of Dec. 17, 2014  -  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 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  28.17  29.01  28.04  28.99 1,076,331
12/16/2014 28.23 28.7 27.83 28.17 1,162,649
12/15/2014 28.86 28.88 28.13 28.41 823,911
12/12/2014 29 29.1 28.53 28.71 1,170,203
12/11/2014 31.12 31.61 29.29 29.41 1,346,852
12/10/2014 31.31 31.695 30.81 30.97 532,047
12/09/2014 29.43 31.77 29.24 31.53 1,164,933
12/08/2014 30.4 30.72 29.67 29.84 621,573
12/05/2014 30.62 31 30.53 30.7 524,300
12/04/2014 29.98 30.83 29.88 30.65 692,506
12/03/2014 29.6 30.156 29.32 29.93 505,391
12/02/2014 28.97 29.67 28.97 29.58 410,005
12/01/2014 29.77 29.78 28.91 28.93 515,971
11/28/2014 29.56 30.09 29.54 29.87 418,073
11/26/2014 29.82 29.88 29.05 29.59 529,319
11/25/2014 29.86 30.15 29.56 29.76 433,902
11/24/2014 30.04 30.21 29.58 29.78 706,937
11/21/2014 30.9 31.01 29.8 30.01 511,277
11/20/2014 30.43 30.43 29.81 30.36 516,411
11/19/2014 30.5 30.91 30.21 30.61 546,737
11/18/2014 30.73 31.16 30.45 30.74 389,521
11/17/2014 30.75 31.29 30.56 30.66 514,339
11/14/2014 30.9 31.47 30.5 30.73 636,036
11/13/2014 31.4 31.44 30.89 30.93 745,546
11/12/2014 31.06 31.63 30.95 31.56 380,991
11/11/2014 31.41 31.44 30.77 31.16 452,175
11/10/2014 30.87 31.48 30.75 31.48 782,253
11/07/2014 31.08 31.32 30.64 30.92 878,555
11/06/2014 30.59 31.04 30.5 31.01 776,693
11/05/2014 30.8 30.8 30.09 30.56 682,584
11/04/2014 29.98 30.96 29.78 30.56 735,165
11/03/2014 30.7 30.83 29.76 30.02 951,022
10/31/2014 30.49 30.89 29.93 30.76 938,767
10/30/2014 27.73 31.27 27.73 29.82 2,130,547
10/29/2014 29.18 29.47 28.68 29.15 766,209
10/28/2014 28.11 29.21 28.1 29.21 669,645
10/27/2014 27.98 28.08 27.39 27.94 959,356
10/24/2014 28.15 28.56 27.8 28.3 445,391
10/23/2014 28.07 28.68 27.85 28.07 550,457
10/22/2014 28.58 28.94 27.64 27.65 838,778
10/21/2014 26.54 28.66 26.45 28.34 2,150,122
10/20/2014 25.68 26.41 25.42 26.4 1,026,215
10/17/2014 25.44 26 25.3 25.81 949,532
10/16/2014 24.25 25.14 24.02 25.03 1,036,478
10/15/2014 24 24.93 23.55 24.7 1,566,602
10/14/2014 25.54 25.83 24.37 24.46 1,278,740
10/13/2014 25.99 26.36 25.31 25.34 1,168,664
10/10/2014 26.31 26.97 25.92 25.95 943,116
10/09/2014 27.43 27.67 26.37 26.44 589,938
10/08/2014 27 27.3 25.71 27.26 1,705,216
10/07/2014 27.31 27.86 27 27 834,345
10/06/2014 27.83 28.17 27.42 27.44 1,150,323
10/03/2014 27.34 28.06 27.3 27.67 653,026
10/02/2014 27.32 27.44 26.62 27 1,046,424
10/01/2014 27.81 28.038 26.9455 27.36 2,019,785
09/30/2014 28.86 28.86 27.87 27.97 1,633,208
09/29/2014 28.74 29.1 28.22 28.86 1,141,105
09/26/2014 29.4 29.87 29.27 29.79 539,227
09/25/2014 30.05 30.1 29.25 29.38 617,441
09/24/2014 29.44 30.45 29.28 30.22 1,090,004
09/23/2014 29.79 29.97 29.38 29.41 599,998
09/22/2014 29.86 30.25 29.66 29.92 1,396,727
09/19/2014 29.88 29.93 29.11 29.39 2,699,533
09/18/2014 30.13 30.38 29.82 29.87 762,257
09/17/2014 30.5 30.5 29.5 30.03 903,494
09/16/2014 30.26 30.4 29.82 30.37 1,050,404
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?