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
2018-07-20 34.77 34.80 34.77 34.78 30,726
2018-07-19 34.80 34.84 34.75 34.81 73,480
2018-07-18 34.86 34.86 34.78 34.795 56,257
2018-07-17 34.69 34.80 34.67 34.795 45,167
2018-07-16 34.69 34.76 34.60 34.745 47,675
2018-07-13 34.68 34.71 34.63 34.67 29,090
2018-07-12 34.67 34.695 34.64 34.66 31,446
2018-07-11 34.68 34.72 34.64 34.66 26,128
2018-07-10 34.71 34.72 34.63 34.70 33,677
2018-07-09 34.68 34.76 34.68 34.70 49,638
2018-07-06 34.66 34.705 34.66 34.695 34,390
2018-07-05 34.72 34.74 34.62 34.675 22,642
2018-07-03 34.59 34.755 34.59 34.66 32,858
2018-07-02 34.54 34.56 34.44 34.525 50,646
2018-06-29 34.55 34.64 34.505 34.51 26,549
2018-06-28 34.63 34.68 34.555 34.555 45,484
2018-06-27 34.75 34.79 34.70 34.725 28,817
2018-06-26 34.66 34.81 34.66 34.77 39,922
2018-06-25 34.76 34.76 34.64 34.665 45,548
2018-06-22 34.78 34.79 34.70 34.77 53,084
2018-06-21 34.83 34.84 34.75 34.75 56,234
2018-06-20 34.79 34.84 34.77 34.81 24,216
2018-06-19 34.75 34.82 34.68 34.77 46,385
2018-06-18 34.75 34.77 34.70 34.74 40,490
2018-06-15 34.71 34.78 34.63 34.78 63,693
2018-06-14 34.74 34.76 34.70 34.755 38,534
2018-06-13 34.77 34.80 34.72 34.73 53,880
2018-06-12 34.76 34.81 34.69 34.79 69,183
2018-06-11 34.74 34.80 34.73 34.76 59,821
2018-06-08 34.64 34.68 34.58 34.625 53,236

» 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.