KapStone Paper and Packaging Corporation (KS) Historical Stock Data

Historical Data

In the past 30 trading days, KS is down -0.39% a day on average. There have been 11 days where KapStone Paper and Packaging Corporation closed green and 19 days where KS closed red.

DateOpenCloseChangeLowHighVolume
2018-11-0234.9934.95↓$0.04 (-0.11%)34.9535.0024.11M
2018-11-0135.0035.00↑$0.00 (0.00%)34.9935.050.95M
2018-10-3134.9935.00↑$0.01 (0.03%)34.9835.011.35M
2018-10-3034.0034.99↑$0.99 (2.91%)34.0035.105.40M
2018-10-2931.8631.64↓$0.22 (-0.69%)31.5632.231.21M
2018-10-2631.9631.65↓$0.31 (-0.97%)31.5332.321.71M
2018-10-2531.2132.13↑$0.92 (2.95%)31.2032.302.10M
2018-10-2433.6831.24↓$2.44 (-7.24%)31.2233.681.79M
2018-10-2330.5831.03↑$0.45 (1.47%)30.0931.540.90M
2018-10-2230.8530.75↓$0.10 (-0.32%)30.6231.08453.96K
2018-10-1930.9530.76↓$0.19 (-0.61%)30.6931.141M
2018-10-1831.2830.90↓$0.38 (-1.21%)30.8131.461.85M
2018-10-1731.8131.42↓$0.39 (-1.23%)30.7431.882.11M
2018-10-1631.7331.90↑$0.17 (0.54%)31.6632.031.42M
2018-10-1532.7431.71↓$1.03 (-3.15%)31.5632.831.79M
2018-10-1232.7032.79↑$0.09 (0.28%)32.5132.890.98M
2018-10-1133.0832.62↓$0.46 (-1.39%)32.5633.231.92M
2018-10-1032.6333.09↑$0.46 (1.41%)32.6233.171.95M
2018-10-0933.6132.42↓$1.19 (-3.54%)32.2133.742.69M
2018-10-0833.9033.70↓$0.20 (-0.59%)33.4633.93509.88K
2018-10-0533.9633.85↓$0.11 (-0.32%)33.8534.11279.06K
2018-10-0434.0033.95↓$0.05 (-0.15%)33.9234.05739.34K
2018-10-0334.0734.01↓$0.06 (-0.18%)33.9834.09280.96K
2018-10-0234.1034.00↓$0.10 (-0.29%)33.9834.15316.96K
2018-10-0133.9234.13↑$0.21 (0.62%)33.9234.15462.49K
2018-09-2834.0633.91↓$0.15 (-0.44%)33.8734.12564.90K
2018-09-2734.0234.12↑$0.10 (0.29%)33.9834.16333.14K
2018-09-2634.0134.11↑$0.10 (0.29%)33.9234.12312.38K
2018-09-2534.0334.01↓$0.02 (-0.06%)33.9034.06280.20K
2018-09-2433.9533.93↓$0.02 (-0.06%)33.9033.99300.04K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

davieshelvy

$KS this market love evrry dips let’s see

0 Like Report
BretJohns

$KS Free money indeed??

0 Like Report
glaglewd

$KS whats the target for Friday close?

0 Like Report
stockenthusiast

$KS rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report