U.S. markets closed

KapStone Paper and Packaging Corporation (KS)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
At close: 6:07PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 2021------
Apr 14, 20210.100.100.090.100.1080,700
Apr 13, 20210.100.100.100.100.10394,900
Apr 12, 20210.100.110.090.090.09546,900
Apr 09, 20210.100.100.100.100.10154,300
Apr 08, 20210.100.100.100.100.10647,400
Apr 07, 20210.100.100.090.090.09376,600
Apr 06, 20210.090.100.090.090.09682,800
Apr 05, 20210.100.100.100.100.10527,600
Apr 01, 20210.100.100.100.100.10136,500
Mar 31, 20210.090.100.090.100.10429,100
Mar 30, 20210.100.100.090.100.10418,000
Mar 29, 20210.090.100.090.100.10898,200
Mar 26, 20210.090.090.090.090.091,550,700
Mar 25, 20210.090.090.090.090.09115,300
Mar 24, 20210.090.090.090.090.09520,600
Mar 23, 20210.090.090.090.090.09607,600
Mar 22, 20210.090.090.090.090.09219,900
Mar 19, 20210.090.090.090.090.09561,500
Mar 18, 20210.090.090.090.090.09717,700
Mar 17, 20210.090.090.090.090.09368,500
Mar 16, 20210.090.090.090.090.09397,000
Mar 15, 20210.100.100.090.090.092,036,200
Mar 12, 20210.100.100.100.100.10374,800
Mar 11, 20210.120.120.100.100.10855,400
Mar 10, 20210.100.120.100.120.12313,200
Mar 09, 20210.100.120.100.120.121,082,200
Mar 08, 20210.090.100.090.100.10887,300
Mar 05, 20210.090.090.080.090.09828,500
Mar 04, 20210.090.090.080.090.091,356,000
Mar 03, 20210.110.110.090.090.093,011,600
Mar 02, 20210.120.130.120.120.121,066,300
Mar 01, 20210.130.130.090.120.124,136,900
Feb 26, 20210.140.140.120.140.141,706,200
Feb 25, 20210.150.150.140.140.14749,800
Feb 24, 20210.160.160.140.150.156,229,000
Feb 23, 20210.150.160.140.160.16521,900
Feb 22, 20210.140.160.140.160.163,502,500
Feb 19, 20210.140.140.140.140.14539,400
Feb 18, 20210.140.140.140.140.14178,800
Feb 17, 20210.140.140.140.140.14456,700
Feb 16, 20210.160.160.140.150.151,359,400
Feb 12, 20210.150.160.140.160.161,358,500
Feb 11, 20210.150.160.150.160.16700,500
Feb 10, 20210.160.160.150.160.161,599,900
Feb 09, 20210.170.170.160.160.161,651,400
Feb 08, 20210.160.170.160.170.171,282,200
Feb 05, 20210.140.160.140.150.151,345,900
Feb 04, 20210.160.160.140.140.14915,800
Feb 03, 20210.170.170.150.160.16678,600
Feb 02, 20210.170.170.160.170.171,724,900
Feb 01, 20210.200.250.180.220.225,327,700
Jan 29, 20210.160.160.140.150.152,399,900
Jan 28, 20210.140.170.130.140.142,033,700
Jan 27, 20210.130.130.110.120.12559,700
Jan 26, 20210.130.130.120.130.13573,500
Jan 25, 20210.140.140.120.130.132,204,200
Jan 22, 20210.140.150.140.150.15591,300
Jan 21, 20210.150.170.150.160.161,426,400
Jan 20, 20210.140.150.140.150.151,301,900
Jan 19, 20210.140.140.140.140.14709,300
Jan 15, 20210.160.160.140.140.141,598,600
Jan 14, 20210.140.180.140.170.172,274,000
Jan 13, 20210.150.150.140.140.14897,000
Jan 12, 20210.150.160.140.150.152,139,800
Jan 11, 20210.160.170.130.140.143,263,900
Jan 08, 20210.190.190.160.190.191,693,100
Jan 07, 20210.230.240.200.210.211,549,500
Jan 06, 20210.250.250.220.230.23658,700
Jan 05, 20210.280.280.250.250.251,587,300
Jan 04, 20210.300.340.240.280.281,562,500
Dec 31, 20200.220.230.220.230.23404,600
Dec 30, 20200.200.220.190.220.22588,800
Dec 29, 20200.210.220.190.200.20615,100
Dec 28, 2020------
Dec 24, 20200.220.220.200.200.20189,500
Dec 23, 20200.220.220.190.200.20335,600
Dec 22, 20200.200.210.170.200.201,874,400
Dec 21, 20200.170.220.170.210.211,873,500
Dec 18, 20200.140.170.140.160.161,758,400
Dec 17, 20200.130.140.130.140.14755,300
Dec 16, 20200.130.130.120.130.13939,700
Dec 15, 20200.100.130.100.130.13904,000
Dec 14, 20200.120.130.110.120.12355,500
Dec 11, 20200.120.120.110.120.12112,800
Dec 10, 20200.110.120.110.120.12183,100
Dec 09, 20200.120.120.110.120.12279,600
Dec 08, 20200.130.130.120.120.12446,200
Dec 07, 20200.120.130.110.130.131,259,300
Dec 04, 20200.120.140.110.130.132,456,400
Dec 03, 20200.100.110.090.110.112,179,400
Dec 02, 20200.080.100.080.090.092,715,200
Dec 01, 20200.080.080.080.080.08801,700
Nov 30, 20200.080.080.070.080.08483,300
Nov 27, 20200.080.080.070.070.07323,100
Nov 25, 20200.080.080.070.080.08188,400
Nov 24, 20200.080.080.070.080.08154,900
Nov 23, 20200.080.080.080.080.08370,200
Nov 20, 20200.080.080.070.080.08401,000
Nov 19, 20200.080.080.080.080.08502,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...