KapStone Paper and Packaging Corporation (KS) Historical Stock Data
Historical Data
In the past 30 trading days, KS is down -0.39% a day on average. There have been 11 days where KapStone Paper and Packaging Corporation closed green and 19 days where KS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2018-11-02 | 34.99 | 34.95 | ↓$0.04 (-0.11%) | 34.95 | 35.00 | 24.11M |
| 2018-11-01 | 35.00 | 35.00 | ↑$0.00 (0.00%) | 34.99 | 35.05 | 0.95M |
| 2018-10-31 | 34.99 | 35.00 | ↑$0.01 (0.03%) | 34.98 | 35.01 | 1.35M |
| 2018-10-30 | 34.00 | 34.99 | ↑$0.99 (2.91%) | 34.00 | 35.10 | 5.40M |
| 2018-10-29 | 31.86 | 31.64 | ↓$0.22 (-0.69%) | 31.56 | 32.23 | 1.21M |
| 2018-10-26 | 31.96 | 31.65 | ↓$0.31 (-0.97%) | 31.53 | 32.32 | 1.71M |
| 2018-10-25 | 31.21 | 32.13 | ↑$0.92 (2.95%) | 31.20 | 32.30 | 2.10M |
| 2018-10-24 | 33.68 | 31.24 | ↓$2.44 (-7.24%) | 31.22 | 33.68 | 1.79M |
| 2018-10-23 | 30.58 | 31.03 | ↑$0.45 (1.47%) | 30.09 | 31.54 | 0.90M |
| 2018-10-22 | 30.85 | 30.75 | ↓$0.10 (-0.32%) | 30.62 | 31.08 | 453.96K |
| 2018-10-19 | 30.95 | 30.76 | ↓$0.19 (-0.61%) | 30.69 | 31.14 | 1M |
| 2018-10-18 | 31.28 | 30.90 | ↓$0.38 (-1.21%) | 30.81 | 31.46 | 1.85M |
| 2018-10-17 | 31.81 | 31.42 | ↓$0.39 (-1.23%) | 30.74 | 31.88 | 2.11M |
| 2018-10-16 | 31.73 | 31.90 | ↑$0.17 (0.54%) | 31.66 | 32.03 | 1.42M |
| 2018-10-15 | 32.74 | 31.71 | ↓$1.03 (-3.15%) | 31.56 | 32.83 | 1.79M |
| 2018-10-12 | 32.70 | 32.79 | ↑$0.09 (0.28%) | 32.51 | 32.89 | 0.98M |
| 2018-10-11 | 33.08 | 32.62 | ↓$0.46 (-1.39%) | 32.56 | 33.23 | 1.92M |
| 2018-10-10 | 32.63 | 33.09 | ↑$0.46 (1.41%) | 32.62 | 33.17 | 1.95M |
| 2018-10-09 | 33.61 | 32.42 | ↓$1.19 (-3.54%) | 32.21 | 33.74 | 2.69M |
| 2018-10-08 | 33.90 | 33.70 | ↓$0.20 (-0.59%) | 33.46 | 33.93 | 509.88K |
| 2018-10-05 | 33.96 | 33.85 | ↓$0.11 (-0.32%) | 33.85 | 34.11 | 279.06K |
| 2018-10-04 | 34.00 | 33.95 | ↓$0.05 (-0.15%) | 33.92 | 34.05 | 739.34K |
| 2018-10-03 | 34.07 | 34.01 | ↓$0.06 (-0.18%) | 33.98 | 34.09 | 280.96K |
| 2018-10-02 | 34.10 | 34.00 | ↓$0.10 (-0.29%) | 33.98 | 34.15 | 316.96K |
| 2018-10-01 | 33.92 | 34.13 | ↑$0.21 (0.62%) | 33.92 | 34.15 | 462.49K |
| 2018-09-28 | 34.06 | 33.91 | ↓$0.15 (-0.44%) | 33.87 | 34.12 | 564.90K |
| 2018-09-27 | 34.02 | 34.12 | ↑$0.10 (0.29%) | 33.98 | 34.16 | 333.14K |
| 2018-09-26 | 34.01 | 34.11 | ↑$0.10 (0.29%) | 33.92 | 34.12 | 312.38K |
| 2018-09-25 | 34.03 | 34.01 | ↓$0.02 (-0.06%) | 33.90 | 34.06 | 280.20K |
| 2018-09-24 | 33.95 | 33.93 | ↓$0.02 (-0.06%) | 33.90 | 33.99 | 300.04K |
Create an account or log in to view more rows.
$KS Was last two days consolidation??
$KS I like it
$KS get over the hump
$KS Fuk the 1% even though i feel like the 1%
$KS Tomorrow
$KS Don't hold!!! Buy it
$KS still bullish
$KS why spike ?
$KS GET IN mofos!!!
$KS hint hint this is when you buy a few