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
2017-11-17 20.99 21.13 20.97 20.98 25,729
2017-11-16 20.98 21.10 20.84 20.96 38,274
2017-11-15 20.75 21.04 20.72 20.81 30,778
2017-11-14 20.99 20.99 20.65 20.93 41,320
2017-11-13 20.96 21.24 20.96 21.02 34,931
2017-11-10 21.34 21.34 21.00 21.09 48,539
2017-11-09 21.47 21.57 21.09 21.32 27,997
2017-11-08 21.45 21.74 21.34 21.73 31,516
2017-11-07 21.91 21.94 21.55 21.58 51,224
2017-11-06 22.89 22.89 21.97 22.05 52,720
2017-11-03 22.63 22.98 22.58 22.90 71,880
2017-11-02 22.70 22.96 22.65 22.88 70,326
2017-11-01 22.87 22.87 22.56 22.71 58,105
2017-10-31 22.67 22.71 22.495 22.51 54,957
2017-10-30 21.83 22.25 21.83 22.25 59,058
2017-10-27 21.90 21.94 20.82 21.84 87,324
2017-10-26 21.64 22.55 21.26 22.06 86,464
2017-10-25 23.06 23.18 22.23 22.64 122,562
2017-10-24 23.39 23.39 23.01 23.13 68,710
2017-10-23 23.16 23.16 22.83 22.87 31,528
2017-10-20 23.21 23.28 23.07 23.155 42,605
2017-10-19 22.87 23.06 22.69 22.99 48,400
2017-10-18 23.11 23.25 22.95 23.105 44,611
2017-10-17 22.89 23.39 22.89 23.10 60,871
2017-10-16 22.63 22.98 22.63 22.875 51,427
2017-10-13 22.52 22.64 22.475 22.535 22,093
2017-10-12 22.29 22.61 22.28 22.38 39,095
2017-10-11 22.46 22.64 22.22 22.32 41,385
2017-10-10 22.34 22.53 22.22 22.505 34,007
2017-10-09 22.38 22.38 22.09 22.10 37,406

» 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.