KapStone Paper and Packaging C Recent Share Price (USX:KS)

USX:KS - KapStone Paper And Packaging Corp KapStone Paper and Packaging C
Sector: Materials, Industry: Paper Products

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Nov 2006	USD	0.5	0.54	0.47	0.54	0.27	+0.04 (+8%)	82,080
2 Nov 2006	USD	0.51	0.52	0.5	0.5	0.25	+0.01 (+2.04%)	23,800
1 Nov 2006	USD	0.52	0.52	0.48	0.49	0.245	-0.02 (-3.92%)	49,800
31 Oct 2006	USD	0.47	0.52	0.47	0.51	0.255	+0.025 (+5.15%)	63,500
30 Oct 2006	USD	0.47	0.5	0.46	0.485	0.2425	+0.035 (+7.78%)	88,340
27 Oct 2006	USD	0.47	0.47	0.45	0.45	0.225	-0.04 (-8.16%)	59,000
26 Oct 2006	USD	0.48	0.49	0.455	0.49	0.245	+0.04 (+8.89%)	66,000
25 Oct 2006	USD	0.445	0.475	0.43	0.45	0.225	0.0 (0.0%)	243,465
24 Oct 2006	USD	0.46	0.46	0.45	0.45	0.225	-0.015 (-3.23%)	25,730
23 Oct 2006	USD	0.45	0.465	0.45	0.465	0.2325	0.0 (0.0%)	49,571
20 Oct 2006	USD	0.455	0.47	0.45	0.465	0.2325	+0.015 (+3.33%)	29,700
19 Oct 2006	USD	0.44	0.45	0.435	0.45	0.225	+0.01 (+2.27%)	91,760
18 Oct 2006	USD	0.445	0.45	0.435	0.44	0.22	0.0 (0.0%)	53,260
17 Oct 2006	USD	0.43	0.445	0.43	0.44	0.22	-0.01 (-2.22%)	38,090
16 Oct 2006	USD	0.45	0.45	0.435	0.45	0.225	+0.005 (+1.12%)	75,150
13 Oct 2006	USD	0.42	0.45	0.42	0.445	0.2225	+0.025 (+5.95%)	261,450
12 Oct 2006	USD	0.39	0.43	0.39	0.42	0.21	+0.04 (+10.53%)	415,700
11 Oct 2006	USD	0.38	0.38	0.375	0.38	0.19	0.0 (0.0%)	46,200
10 Oct 2006	USD	0.38	0.38	0.38	0.38	0.19	-0.015 (-3.80%)	2,000
9 Oct 2006	USD	0.395	0.395	0.395	0.395	0.1975	0.0 (0.0%)	0
6 Oct 2006	USD	0.38	0.395	0.37	0.395	0.1975	-0.005 (-1.25%)	45,630
5 Oct 2006	USD	0.39	0.4	0.37	0.4	0.2	+0.01 (+2.56%)	68,000
4 Oct 2006	USD	0.365	0.39	0.365	0.39	0.195	0.0 (0.0%)	40,700
3 Oct 2006	USD	0.39	0.39	0.36	0.39	0.195	-0.005 (-1.27%)	36,504
2 Oct 2006	USD	0.39	0.395	0.375	0.395	0.1975	+0.015 (+3.95%)	32,700
29 Sep 2006	USD	0.38	0.38	0.38	0.38	0.19	0.0 (0.0%)	0
28 Sep 2006	USD	0.38	0.38	0.375	0.38	0.19	0.0 (0.0%)	29,100
27 Sep 2006	USD	0.37	0.38	0.365	0.38	0.19	+0.025 (+7.04%)	21,560
26 Sep 2006	USD	0.37	0.37	0.355	0.355	0.1775	-0.015 (-4.05%)	56,906
25 Sep 2006	USD	0.4	0.4	0.37	0.37	0.185	-0.035 (-8.64%)	39,700

Unicorn Response |