KapStone Paper and Packaging Corporation (KS)
YHD - YHD Delayed Price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 318,400 |
| Apr 26, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 64,000 |
| Apr 25, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3,300 |
| Apr 24, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13,000 |
| Apr 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 396,000 |
| Apr 22, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 567,100 |
| Apr 19, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9,000 |
| Apr 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 67,000 |
| Apr 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 204,000 |
| Apr 16, 2024 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 91,000 |
| Apr 15, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 437,000 |
| Apr 12, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 170,500 |
| Apr 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 250,100 |
| Apr 10, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 429,000 |
| Apr 09, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 205,100 |
| Apr 08, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 382,100 |
| Apr 05, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 285,800 |
| Apr 04, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 44,000 |
| Apr 03, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 324,800 |
| Apr 02, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 368,000 |
| Apr 01, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 103,000 |
| Mar 28, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 53,300 |
| Mar 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
| Mar 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 21,000 |
| Mar 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 34,000 |
| Mar 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 47,000 |
| Mar 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1,000 |
| Mar 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 45,000 |
| Mar 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
| Mar 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 139,400 |
| Mar 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 41,000 |
| Mar 14, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 43,000 |
| Mar 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5,000 |
| Mar 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
| Mar 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
| Mar 08, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
| Mar 07, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 40,000 |
| Mar 06, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 55,600 |
| Mar 05, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 229,600 |
| Mar 04, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 246,600 |
| Mar 01, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
| Feb 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 107,900 |
| Feb 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 134,000 |
| Feb 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 41,000 |
| Feb 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 447,100 |
| Feb 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7,000 |
| Feb 22, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 68,000 |
| Feb 21, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25,000 |
| Feb 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 273,500 |
| Feb 16, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 34,900 |
| Feb 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12,000 |
| Feb 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 60,200 |
| Feb 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 91,000 |
| Feb 12, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 63,000 |
| Feb 09, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 379,600 |
| Feb 08, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1,000 |
| Feb 07, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
| Feb 06, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 35,500 |
| Feb 05, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1,800 |
| Feb 02, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7,700 |
| Feb 01, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 185,000 |
| Jan 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5,000 |
| Jan 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 22,000 |
| Jan 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
| Jan 26, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 82,000 |
| Jan 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50,000 |
| Jan 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4,900 |
| Jan 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - |
| Jan 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 125,500 |
| Jan 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 45,000 |
| Jan 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 141,000 |
| Jan 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5,000 |
| Jan 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10,000 |
| Jan 12, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 95,000 |
| Jan 11, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 39,000 |
| Jan 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12,300 |
| Jan 09, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 159,400 |
| Jan 08, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
| Jan 05, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 29,400 |
| Jan 04, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 100,000 |
| Jan 03, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 80,000 |
| Jan 02, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
| Dec 29, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 39,000 |
| Dec 28, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
| Dec 27, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 87,000 |
| Dec 26, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 100,000 |
| Dec 21, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1,000 |
| Dec 20, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
| Dec 19, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 136,000 |
| Dec 18, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13,200 |
| Dec 15, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12,800 |
| Dec 14, 2023 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 127,000 |
| Dec 13, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4,000 |
| Dec 12, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 79,000 |
| Dec 11, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13,000 |
| Dec 08, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 56,000 |
| Dec 07, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 37,000 |
| Dec 06, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 86,600 |
| Dec 05, 2023 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 36,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.