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
2018-01-16 26.18 26.18 25.30 25.47 76,312
2018-01-12 26.21 26.21 25.71 25.98 44,509
2018-01-11 25.59 26.27 25.59 26.22 32,631
2018-01-10 25.10 25.68 25.10 25.575 30,235
2018-01-09 25.04 25.55 25.04 25.115 34,577
2018-01-08 25.17 25.41 24.93 24.965 62,916
2018-01-05 24.68 25.02 24.59 24.71 46,043
2018-01-04 24.18 24.715 24.16 24.48 71,267
2018-01-03 23.48 23.93 23.48 23.87 40,773
2018-01-02 22.91 23.47 22.91 23.37 36,879
2017-12-29 22.77 22.91 22.72 22.72 21,614
2017-12-28 22.81 22.87 22.72 22.87 14,568
2017-12-27 22.81 23.02 22.81 22.87 11,720
2017-12-26 22.87 23.13 22.76 22.80 12,438
2017-12-22 22.62 22.91 22.62 22.76 10,052
2017-12-21 22.59 22.72 22.56 22.68 34,429
2017-12-20 22.50 22.55 22.40 22.51 26,536
2017-12-19 22.47 22.75 22.30 22.50 54,360
2017-12-18 22.25 22.59 22.18 22.53 55,951
2017-12-15 21.65 22.05 21.65 21.84 21,808
2017-12-14 21.89 21.99 21.41 21.41 18,772
2017-12-13 21.84 21.97 21.73 21.85 16,942
2017-12-12 22.04 22.07 21.76 21.76 33,305
2017-12-11 21.86 22.125 21.84 21.92 15,639
2017-12-08 22.03 22.13 21.81 21.81 24,927
2017-12-07 21.94 22.07 21.89 21.92 14,471
2017-12-06 21.94 22.17 21.91 21.95 15,714
2017-12-05 22.26 22.26 22.00 22.03 16,703
2017-12-04 22.45 22.64 22.28 22.29 45,803
2017-12-01 22.07 22.18 21.27 22.18 42,209

» 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.