Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kapstone Paper and Packaging Corp (NY: KS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 10.38 10.71 10.27 10.38 244,590 -0.29(-2.73%)
May 27, 2010 10.65 10.81 10.31 10.67 339,702 +0.36(+3.46%)
May 26, 2010 10.32 10.74 10.07 10.32 1,268 +0.19(+1.86%)
May 25, 2010 9.678 10.21 9.218 10.13 393,354 +0.16(+1.60%)
May 24, 2010 9.979 10.27 9.781 9.969 362,552 -0.06(-0.56%)
May 21, 2010 9.556 10.14 9.161 10.03 508,488 +0.30(+3.09%)
May 20, 2010 9.490 9.875 9.434 9.725 543,098 -0.31(-3.09%)
May 19, 2010 10.26 10.47 9.932 10.04 473,670 -0.26(-2.55%)
May 18, 2010 10.54 10.76 10.24 10.30 851 -0.05(-0.45%)
May 17, 2010 10.25 10.51 9.969 10.35 442,452 +0.11(+1.10%)
May 14, 2010 10.23 10.67 10.15 10.23 436,763 -0.51(-4.72%)
May 13, 2010 10.81 11.05 10.59 10.74 252,621 +0.04(+0.35%)
May 12, 2010 10.17 10.76 10.05 10.70 567,642 +0.55(+5.46%)
May 11, 2010 10.25 10.34 10.13 10.15 582,651 +0.23(+2.27%)
May 10, 2010 10.27 10.28 9.913 9.922 660,699 +0.00(+0.00%)
May 07, 2010 9.913 10.39 9.772 9.922 578,731 -0.10(-1.03%)
May 06, 2010 11.30 11.32 9.584 10.03 1,127,053 -1.44(-12.54%)
May 05, 2010 11.34 11.71 11.25 11.46 361,135 -0.07(-0.57%)
May 04, 2010 12.00 12.05 11.45 11.53 253,443 -0.70(-5.69%)
May 03, 2010 12.24 12.49 12.03 12.22 234,602 +0.10(+0.85%)
Apr 30, 2010 12.61 12.82 12.12 12.12 394,920 -0.46(-3.66%)
Apr 29, 2010 11.97 13.15 11.81 12.58 587,842 +0.74(+6.27%)
Apr 28, 2010 12.12 12.25 11.72 11.84 189,775 -0.16(-1.33%)
Apr 27, 2010 12.66 12.66 11.92 12.00 224,852 -0.57(-4.56%)
Apr 26, 2010 12.68 12.68 12.37 12.57 202,363 -0.02(-0.15%)
Apr 23, 2010 12.64 12.64 12.40 12.59 170,360 +0.00(+0.00%)
Apr 22, 2010 11.94 12.67 11.78 12.59 217,356 +0.56(+4.69%)
Apr 21, 2010 11.76 12.03 11.65 12.03 242,187 +0.32(+2.73%)
Apr 20, 2010 11.70 11.85 11.48 11.71 175,492 +0.02(+0.16%)
Apr 19, 2010 11.92 11.96 11.30 11.69 254,551 -0.33(-2.74%)
Apr 16, 2010 12.17 12.31 11.81 12.02 300,721 -0.16(-1.31%)
Apr 15, 2010 11.72 12.23 11.72 12.18 281,317 +0.43(+3.68%)
Apr 14, 2010 11.39 11.84 11.39 11.75 211,433 +0.36(+3.14%)
Apr 13, 2010 11.32 11.41 11.28 11.39 140,885 +0.09(+0.83%)
Apr 12, 2010 11.35 11.36 11.25 11.29 155,474 +0.01(+0.08%)
Apr 09, 2010 11.12 11.32 11.12 11.28 173,640 +0.20(+1.78%)
Apr 08, 2010 11.35 11.37 11.05 11.09 251,267 -0.25(-2.24%)
Apr 07, 2010 11.82 11.84 11.28 11.34 316,854 -0.45(-3.83%)
Apr 06, 2010 11.80 11.95 11.65 11.79 212,284 +0.10(+0.88%)
Apr 05, 2010 11.50 11.80 11.48 11.69 439,598 +0.33(+2.90%)
Apr 01, 2010 11.28 11.36 11.36 11.36 316,725 +0.21(+1.85%)
Mar 31, 2010 11.23 11.46 11.07 11.15 303,569 -0.08(-0.67%)
Mar 30, 2010 11.28 11.51 11.18 11.23 211,510 -0.05(-0.42%)
Mar 29, 2010 11.25 11.49 11.25 11.28 215,966 +0.00(+0.00%)
Mar 26, 2010 11.54 11.56 11.22 11.28 166,958 -0.09(-0.83%)
Mar 25, 2010 11.60 11.74 11.34 11.37 205,268 -0.23(-2.02%)
Mar 24, 2010 11.46 11.62 11.40 11.60 261,026 +0.14(+1.23%)
Mar 23, 2010 11.49 11.50 11.35 11.46 192,722 +0.00(+0.00%)
Mar 22, 2010 11.00 11.52 10.99 11.46 155,835 +0.38(+3.39%)
Mar 19, 2010 11.53 11.59 11.00 11.09 340,108 -0.43(-3.75%)
Mar 18, 2010 11.61 11.75 11.42 11.52 210,741 -0.03(-0.24%)
Mar 17, 2010 11.35 11.73 11.34 11.55 383,483 +0.29(+2.59%)
Mar 16, 2010 10.65 11.42 10.65 11.26 366,965 +0.69(+6.49%)
Mar 15, 2010 10.60 10.65 10.55 10.57 331,501 -0.24(-2.26%)
Mar 12, 2010 10.94 11.04 10.72 10.81 264,757 -0.01(-0.09%)
Mar 11, 2010 10.41 10.84 10.37 10.82 381,635 +0.33(+3.13%)
Mar 10, 2010 10.36 10.69 10.30 10.50 289,903 +0.09(+0.90%)
Mar 09, 2010 10.73 10.77 10.35 10.40 392,881 -0.40(-3.74%)
Mar 08, 2010 9.904 10.82 9.904 10.81 530,633 +0.93(+9.42%)
Mar 05, 2010 9.575 10.04 9.575 9.875 358,408 +0.38(+3.96%)
Mar 04, 2010 9.443 9.546 9.340 9.499 331,843 +0.10(+1.10%)
Mar 03, 2010 8.908 9.453 8.616 9.396 480,604 +0.54(+6.14%)
Mar 02, 2010 8.785 9.265 8.748 8.852 324,468 +0.11(+1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.