KapStone Paper and Packaging Corporation Historical Stock Prices

KS 
$30.03
*  
0.34
1.12%
Get KS Alerts
*Delayed - data as of Sep. 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  30.40  30.50  29.50  30.03 903,061
09/16/2014 30.26 30.4 29.82 30.37 1,050,404
09/15/2014 30.2 30.4 29.66 30.26 1,266,383
09/12/2014 31.32 31.42 30.15 30.2 1,315,936
09/11/2014 30.51 31.66 30.5 31.27 1,431,445
09/10/2014 31.1 31.3 30.5098 30.67 1,098,097
09/09/2014 31.76 31.92 31.12 31.16 848,525
09/08/2014 32.3 32.8 31.73 31.86 923,183
09/05/2014 32.55 32.55 31.69 32.29 1,778,760
09/04/2014 32.45 33.11 32.372 32.64 1,921,397
09/03/2014 31.51 32.6 31.34 32.55 1,979,798
09/02/2014 30.53 31.6 30.5 31.4 856,470
08/29/2014 30.59 30.76 30.42 30.74 424,011
08/28/2014 30.41 30.6 30.03 30.42 504,386
08/27/2014 30.34 30.73 30.26 30.58 511,624
08/26/2014 30.02 30.3101 29.74 30.28 668,423
08/25/2014 30.31 30.31 29.75 29.93 485,894
08/22/2014 30.43 30.52 29.72 30.05 695,331
08/21/2014 30.05 30.69 29.93 30.54 699,797
08/20/2014 30.58 30.65 29.78 29.94 543,288
08/19/2014 30.89 31.49 30.62 30.67 626,302
08/18/2014 30.87 31.36 30.59 30.72 934,701
08/15/2014 30.29 30.64 29.94 30.16 765,406
08/14/2014 29.92 30.7 29.869 30.34 708,385
08/13/2014 29.66 29.88 28.52 29.75 1,354,204
08/12/2014 29.99 30.12 29.23 29.52 1,207,398
08/11/2014 30.58 30.5879 29.86 30.14 969,500
08/08/2014 30.8 30.8 30.2 30.49 774,788
08/07/2014 30.84 31.02 30.33 30.64 1,782,152
08/06/2014 30.18 31.175 30.06 30.86 954,542
08/05/2014 31.15 31.37 30.27 30.49 1,288,195
08/04/2014 30.56 32.8 30.52 31.75 2,259,104
08/01/2014 29.83 30.64 29.58 30.52 1,206,336
07/31/2014 29.71 31.04 28.27 29.74 2,855,438
07/30/2014 32.4 32.73 32.04 32.44 915,453
07/29/2014 32.26 32.7 31.92 32.31 950,854
07/28/2014 32.25 32.5 31.4 32.27 1,249,582
07/25/2014 31.85 32.91 31.73 32.23 1,667,430
07/24/2014 29.12 32.16 29.1 32.05 3,468,955
07/23/2014 28.3 29.49 28.045 29.02 829,270
07/22/2014 29.05 29.07 27.91 28.13 1,191,221
07/21/2014 29.24 29.24 28.31 28.8 1,007,430
07/18/2014 28.83 29.63 28.83 29.43 778,578
07/17/2014 28.92 29.19 28.73 28.76 989,565
07/16/2014 29.65 29.69 28.81 29.12 864,435
07/15/2014 29.71 29.91 29.33 29.52 1,043,589
07/14/2014 29.46 29.62 29.2101 29.58 730,271
07/11/2014 28.91 29.36 28.69 29.2 1,194,208
07/10/2014 28.34 28.99 28.02 28.87 1,184,512
07/09/2014 28.96 29.32 28.36 29.22 1,500,167
07/08/2014 30.12 30.18 28.58 28.96 3,670,336
07/07/2014 32.52 32.65 30.32 30.55 2,270,358
07/03/2014 32.14 32.77 32.08 32.65 564,629
07/02/2014 33.35 33.44 31.89 31.97 1,555,784
07/01/2014 33.25 33.83 33.25 33.35 929,105
06/30/2014 33.47 33.8 33.05 33.13 997,934
06/27/2014 32.89 33.43 32.81 33.34 767,859
06/26/2014 33.45 33.55 33 33.02 742,751
06/25/2014 32.28 33.3 32.25 33.29 750,698
06/24/2014 32.99 33.7699 32.4 32.46 1,140,502
06/23/2014 34.33 34.43 32.66 32.97 2,354,621
06/20/2014 30.96 33.37 30.9 33.21 3,613,897
06/19/2014 30.9 31.24 30.6 30.97 615,542
06/18/2014 30.75 30.9 30.29 30.73 1,178,409
06/17/2014 30.25 30.9199 30.03 30.73 656,352
06/16/2014 30.28 30.59 30.02 30.35 499,043
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?