KapStone Paper and Packaging Corporation Historical Stock Prices

KS 
$30.58
*  
0.30
0.99%
Get KS Alerts
*Delayed - data as of Aug. 27, 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: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  30.26  30.73  30.26  30.58 511,624
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
06/13/2014 30.29 30.45 29.78 30.28 559,340
06/12/2014 30.79 30.86 30.05 30.28 700,966
06/11/2014 31.15 31.21 30.68 30.8 655,472
06/10/2014 31.37 31.528 30.66 31.21 680,761
06/09/2014 31.33 31.92 31.03 31.37 984,102
06/06/2014 30.5 31.34 30.5 31.12 834,563
06/05/2014 30.13 30.5 29.7107 30.5 850,513
06/04/2014 29.61 30.03 29.45 29.76 909,154
06/03/2014 29.63 29.7299 29.37 29.64 703,110
06/02/2014 29.23 29.81 28.42 29.8 1,246,176
05/30/2014 29.35 29.4 28.76 29.05 659,909
05/29/2014 28.97 29.35 28.73 29.29 1,070,524
05/28/2014 29.1 29.1 28.6 28.82 671,865
05/27/2014 29.36 29.7299 29.01 29.1 485,938
05/23/2014 28.75 29.02 28.6 29.01 461,508
05/22/2014 28.55 28.91 28.41 28.74 622,567
05/21/2014 28.11 28.645 28.02 28.51 703,621
05/20/2014 28.4 28.4 27.99 28.09 1,211,515
05/19/2014 27.14 28.44 27.03 28.4 1,002,408
05/16/2014 27.05 27.37 26.69 27.27 709,963
05/15/2014 27.13 27.34 26.724 27.11 1,196,153
05/14/2014 27.44 27.59 26.86 27.15 787,959
05/13/2014 27.58 28 27.32 27.5 774,682
05/12/2014 26.8 27.74 26.76 27.56 1,629,178
05/09/2014 25.86 26.76 25.83 26.72 832,720
05/08/2014 25.77 26.51 25.69 26.01 1,043,173
05/07/2014 25.49 25.95 24.99 25.77 659,261
05/06/2014 25.79 26.09 25.47 25.5 650,288
05/05/2014 25.51 26.04 25.46 25.98 731,613
05/02/2014 25.45 26.06 25.11 25.78 889,591
05/01/2014 26.38 26.38 24.53 25.45 1,556,092
04/30/2014 25.46 26.435 25.25 26.38 1,280,984
04/29/2014 25.4 25.72 25.215 25.45 501,718
04/28/2014 26 26.2 25.13 25.4 616,821
04/25/2014 25.7 26.05 25.4804 25.95 722,726
04/24/2014 26 26 25.16 25.89 626,261
04/23/2014 26.11 26.35 25.39 25.83 898,751
04/22/2014 26.07 26.305 25.88 26.06 1,008,755
04/21/2014 26.17 26.8 25.71 26.05 1,217,551
04/17/2014 25.35 26.0599 25.06 25.82 1,220,211
04/16/2014 25.02 25.4099 24.74 25.35 1,232,171
04/15/2014 25.75 25.8 24.1 24.74 1,409,591
04/14/2014 25.69 26 25.5 25.73 872,538
04/11/2014 25.69 26.02 25.32 25.43 821,054
04/10/2014 26.61 26.78 25.95 25.99 948,152
04/09/2014 26.27 26.61 25.85 26.57 989,489
04/08/2014 25.68 26.61 25.24 26.26 1,192,900
04/07/2014 27.07 27.35 25.41 25.69 1,615,583
04/04/2014 29.4 29.55 27.29 27.38 974,596
04/03/2014 28.87 29.325 28.74 29.23 596,770
04/02/2014 29.03 29.14 28.71 28.84 1,267,681
04/01/2014 29.02 29.2899 28.22 28.83 1,116,033
03/31/2014 28.199 28.95 27.665 28.84 1,264,487
03/28/2014 26.21 27.25 26.19 26.98 1,118,009
03/27/2014 28.52 28.55 26.02 26.25 3,210,479
03/26/2014 30.44 30.5969 28.69 28.71 595,393
03/25/2014 29.37 30.23 29.23 30.19 737,256
03/24/2014 30.85 31.23 28.091 29.2 1,585,995
03/21/2014 30.52 30.92 30.27 30.66 1,108,003
03/20/2014 30.34 30.739 30.12 30.33 337,736
03/19/2014 30.78 31.299 30.38 30.5 799,545
03/18/2014 29.91 30.68 29.8 30.56 1,129,275
03/17/2014 29.76 30.132 29.5 29.55 624,411
03/14/2014 29.8 29.88 29.11 29.54 781,477
03/13/2014 30.56 30.904 29.88 29.94 726,258
03/12/2014 30.39 30.6 29.53 30.4 628,424
03/11/2014 31.61 31.69 30.3 30.61 1,154,048
03/10/2014 32.09 32.3599 31.26 31.49 736,242
03/07/2014 32.37 32.74 31.84 32.09 830,219
03/06/2014 32.68 32.82 31.9 32.09 510,779
03/05/2014 31.87 32.74 31.74 32.59 710,847
03/04/2014 31.57 32.1 31.27 31.73 1,362,560
03/03/2014 31.42 31.71 30.52 31.27 766,762
02/28/2014 31.6 32 31.43 31.79 602,805
02/27/2014 32.04 32.118 31.42 31.54 454,728
02/26/2014 31.4 32.09 31.2604 32.05 580,282
02/25/2014 31.49 31.5 30.91 31.27 580,059
02/24/2014 31.2 31.71 31.13 31.33 802,578
02/21/2014 30.69 31.07 30.21 31.02 773,766
02/20/2014 30.88 31.219 30.42 30.63 1,019,315
02/19/2014 30.98 31.33 30.68 30.7 596,441
02/18/2014 30.6 31.53 30.54 30.99 1,200,543
02/14/2014 29.99 30.52 29.67 30.34 768,085
02/13/2014 29.09 30.03 28.91 29.66 1,382,820
02/12/2014 29.41 30.3 28.56 29.07 1,548,625
02/11/2014 27.01 29.5 25.1903 28.98 2,807,517
02/10/2014 29.01 30.71 28.0429 28.22 2,612,901
02/07/2014 28.08 29.1799 27.89 28.61 1,314,855
02/06/2014 27.7 28.07 27.676 28 1,251,815
02/05/2014 27.5 27.98 27.1 27.55 901,263
02/04/2014 27.32 28.06 26.96 27.57 504,443
02/03/2014 27.99 28.1996 27.04 27.18 688,187
01/31/2014 27.39 28.19 27.37 27.97 442,741
01/30/2014 27.6 28.367 27.3 27.97 970,214
01/29/2014 26.44 27.99 26.4 27.35 788,305
01/28/2014 26.73 27.07 26.2601 26.82 1,025,075
01/27/2014 27.37 27.4427 26.63 26.76 876,734
01/24/2014 27.69 27.69 27 27.33 535,067
01/23/2014 28.34 28.34 27.54 27.95 1,073,282
01/22/2014 28.66 28.98 28.07 28.46 691,173
01/21/2014 28.05 28.85 27.76 28.5 591,926
01/17/2014 28.04 28.06 27.65 27.86 327,264
01/16/2014 27.56 28.2999 27.53 28.06 305,323
01/15/2014 28.11 28.15 27.45 27.6 403,971
01/14/2014 27.2 28.24 27.11 28.11 476,182
01/13/2014 27.58 27.7825 26.93 27.15 522,258
01/10/2014 27.55 27.66 27.19 27.58 473,891
01/09/2014 27.21 28 27.18 27.65 677,531
01/08/2014 27.23 27.32 26.78 27.19 596,335
01/07/2014 26.74 27.25 26.74 27.165 578,752
01/06/2014 27.25 27.41 26.66 26.71 636,812
01/03/2014 27.15 27.24 27.005 27.14 584,984
01/02/2014 27.9 27.93 26.645 27.18 1,274,584
12/31/2013 28.145 28.315 27.925 27.93 739,160
12/30/2013 28.44 28.635 28.005 28.2 495,848
12/27/2013 28.7 29.16 28.105 28.415 345,338
12/26/2013 28.475 28.75 28.205 28.525 277,756
12/24/2013 28.215 28.595 28.11 28.335 171,150
12/23/2013 28.49 28.82 28.115 28.28 516,402
12/20/2013 27.585 28.3197 27.48 28.27 1,129,704
12/19/2013 27.735 27.81 27.36 27.495 445,590
12/18/2013 27.6 27.82 27.155 27.685 568,106
12/17/2013 27.775 27.78 27.3 27.64 465,562
12/16/2013 28.085 28.34 27.53 27.715 659,372
12/13/2013 26.645 27.725 26.505 27.69 1,048,034
12/12/2013 26.25 26.7 25.93 26.51 633,900
12/11/2013 26.66 26.695 25.55 26.015 531,410
12/10/2013 26.845 27.205 26.525 26.535 636,942
12/09/2013 26.95 27.545 26.885 26.945 977,214
12/06/2013 26.36 26.65 25.95 26.525 405,772
12/05/2013 26.23 26.39 25.89 25.96 605,432
12/04/2013 26.425 26.635 25.86 26.305 587,412
12/03/2013 26.23 26.615 26.09 26.505 771,346
12/02/2013 26.605 26.715 26.295 26.34 482,696
11/29/2013 26.91 26.985 26.385 26.64 172,374
11/27/2013 26.75 26.75 26.43 26.725 330,940
11/26/2013 26.355 26.83 26.06 26.75 527,324
11/25/2013 26.435 26.435 25.635 26.305 510,244
11/22/2013 26.935 26.935 26.16 26.48 347,188
11/21/2013 25.475 26.89 25.355 26.805 688,080
11/20/2013 25.37 25.6845 25.155 25.235 341,760
11/19/2013 26.02 26.235 25.26 25.38 534,876
11/18/2013 25.5 26.37 25.19 25.86 1,430,592
11/15/2013 26.42 26.52 25.93 26.35 321,946
11/14/2013 25.88 26.725 25.585 26.46 317,316
11/13/2013 25.53 25.995 25.32 25.865 420,828
11/12/2013 26.01 26.16 25.235 25.54 877,970
11/11/2013 25.89 26.455 25.665 26.26 480,634
11/08/2013 24.1 26.025 24.09 25.95 790,318
11/07/2013 24.985 24.985 24.005 24.125 552,172
11/06/2013 25.14 25.14 24.6 24.875 801,746
11/05/2013 25.775 25.845 24.79 25.05 590,182
11/04/2013 25.325 25.845 24.915 25.82 853,768
11/01/2013 26.13 26.545 25.03 25.115 1,135,416
10/31/2013 24.295 26.54 23.685 25.98 2,208,370
10/30/2013 22.975 23.095 22.745 22.835 464,754
10/29/2013 23.235 23.425 22.655 22.895 353,066
10/28/2013 23.565 23.565 23 23.22 324,376
10/25/2013 23.585 23.7025 23.28 23.5 259,866
10/24/2013 23.34 23.615 23.275 23.485 247,708
10/23/2013 23.155 23.285 23.0775 23.225 279,976
10/22/2013 22.975 23.415 22.975 23.305 394,660
10/21/2013 23.23 23.255 22.825 22.97 339,000
10/18/2013 23.45 23.45 23.0122 23.24 357,710
10/17/2013 22.715 23.16 22.715 23.12 361,698
10/16/2013 22.645 22.9 22.58 22.875 298,992
10/15/2013 23.22 23.4399 22.595 22.61 487,492
10/14/2013 22.725 23.31 22.465 23.145 412,188
10/11/2013 22.295 22.76 22.2675 22.745 450,976
10/10/2013 22.275 22.4799 22.105 22.39 339,724
10/09/2013 21.795 22.185 21.505 22.105 603,054
10/08/2013 22.165 22.2 21.4075 21.74 710,564
10/07/2013 22.14 22.285 21.935 22.18 448,524
10/04/2013 22.06 22.56 22.0382 22.36 754,830
10/03/2013 22.195 22.595 21.9 22.17 1,825,996
10/02/2013 22.215 22.38 22.0251 22.195 696,612
10/01/2013 21.43 22.335 21.42 22.3 813,958
09/30/2013 20.625 21.47 20.39 21.4 1,624,612
09/27/2013 21.41 21.43 21.09 21.115 440,282
09/26/2013 21.53 21.715 21.22 21.595 295,812
09/25/2013 21.67 22.08 21.33 21.56 443,492
09/24/2013 21.44 21.745 21.145 21.715 474,054
09/23/2013 21.145 21.605 21.07 21.495 489,068
09/20/2013 21.555 21.735 20.98 21.28 1,194,440
09/19/2013 21.915 21.98 21.445 21.57 617,402
09/18/2013 22.955 22.985 21.59 21.885 1,330,588
09/17/2013 24.845 24.845 22.475 22.96 1,616,110
09/16/2013 23.44 25.05 23.41 24.68 2,898,220
09/13/2013 22.22 22.57 22.06 22.57 459,388
09/12/2013 22.255 22.29 21.83 22.11 504,698
09/11/2013 21.885 22.55 21.819 22.39 603,020
09/10/2013 21.66 22.035 21.575 21.865 438,742
09/09/2013 21.19 21.74 21.07 21.59 523,522
09/06/2013 21.21 21.25 20.5225 21.13 572,046
09/05/2013 21.17 21.3 20.97 21.095 186,886
09/04/2013 20.72 21.19 20.71 21.095 581,694
09/03/2013 21.275 21.495 20.57 20.74 548,106
08/30/2013 21.4 21.505 20.845 21 535,740
08/29/2013 21.305 21.805 21.275 21.505 548,282
08/28/2013 21.3 21.57 21.3 21.445 556,564
08/27/2013 21.645 21.645 21.19 21.38 528,498
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?