KAPSTONE PAPER & PACKAGING CRP Historical Stock Price

Below is the stock price history for Kapstone Paper & Packaging Crp KS. Data is recorded each day for the historical open, high, low, close and volume. The Kapstone Paper & Packaging Crp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kapstone Paper & Packaging Crp Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-12 32.61 32.79 32.52 32.79 90,808
2018-10-11 33.01 33.02 32.57 32.69 131,563
2018-10-10 33.05 33.13 32.95 33.105 274,905
2018-10-09 33.50 33.63 32.24 32.48 261,582
2018-10-08 33.79 33.79 33.48 33.705 65,296
2018-10-05 34.01 34.01 33.89 33.89 26,926
2018-10-04 33.99 34.01 33.92 33.94 27,714
2018-10-03 34.00 34.03 33.98 34.00 29,850
2018-10-02 34.105 34.105 34.005 34.005 17,147
2018-10-01 34.07 34.12 33.95 34.11 39,716
2018-09-28 34.06 34.06 33.88 33.90 47,116
2018-09-27 34.11 34.14 34.10 34.125 24,006
2018-09-26 34.035 34.12 34.00 34.05 32,419
2018-09-25 33.95 34.03 33.91 34.03 26,184
2018-09-24 33.91 33.94 33.90 33.92 29,393
2018-09-21 33.80 33.93 33.80 33.91 95,455
2018-09-20 34.12 34.14 34.10 34.11 35,098
2018-09-19 34.17 34.20 34.11 34.11 50,319
2018-09-18 34.15 34.15 34.03 34.09 35,708
2018-09-17 34.09 34.10 34.05 34.05 32,375
2018-09-14 33.99 34.24 33.97 34.15 65,745
2018-09-13 34.06 34.06 33.93 33.99 41,152
2018-09-12 34.10 34.12 33.85 33.98 57,553
2018-09-11 34.17 34.20 34.10 34.11 18,940
2018-09-10 34.27 34.27 34.16 34.16 20,544
2018-09-07 34.21 34.26 34.185 34.20 26,042
2018-09-06 34.34 34.35 34.23 34.23 48,502
2018-09-05 34.35 34.36 34.325 34.35 62,729
2018-09-04 34.35 34.45 34.34 34.34 86,020
2018-08-31 34.37 34.45 34.34 34.34 48,922

» More Kapstone Paper & Packaging Crp Stock Price History

To see other companies like Kapstone Paper & Packaging Crp (KS), view our stock market today for news, and other data.