Koppers Holdings Inc (NY: KOP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	22.68	22.90	22.13	22.41	163,905	-0.32(-1.43%)
Jan 30, 2019	23.01	23.01	22.18	22.73	213,537	-0.02(-0.09%)
Jan 29, 2019	21.41	22.77	21.39	22.75	407,332	+1.35(+6.29%)
Jan 28, 2019	21.34	21.69	20.99	21.41	96,888	-0.19(-0.87%)
Jan 25, 2019	21.18	22.06	21.18	21.59	289,147	+0.65(+3.10%)
Jan 24, 2019	20.75	21.19	20.65	20.94	73,036	+0.18(+0.85%)
Jan 23, 2019	20.96	21.08	20.42	20.77	160,058	-0.17(-0.80%)
Jan 22, 2019	20.97	21.41	20.25	20.93	185,873	-0.26(-1.21%)
Jan 18, 2019	20.92	21.79	20.65	21.19	232,701	+0.41(+1.99%)
Jan 17, 2019	20.00	20.95	19.91	20.78	183,239	+0.57(+2.82%)
Jan 16, 2019	20.15	20.74	20.02	20.21	153,475	+0.13(+0.64%)
Jan 15, 2019	20.33	20.33	19.79	20.08	102,967	-0.26(-1.26%)
Jan 14, 2019	20.39	20.86	20.08	20.33	151,239	-0.21(-1.00%)
Jan 11, 2019	20.25	20.91	20.00	20.54	163,135	+0.16(+0.77%)
Jan 10, 2019	19.55	20.42	19.33	20.38	174,086	+0.67(+3.39%)
Jan 09, 2019	19.60	19.86	19.09	19.71	153,756	+0.36(+1.88%)
Jan 08, 2019	20.00	20.21	19.20	19.35	208,113	-0.46(-2.33%)
Jan 07, 2019	19.30	20.47	18.93	19.81	529,868	+0.50(+2.60%)
Jan 04, 2019	17.88	19.31	17.81	19.31	424,110	+1.72(+9.78%)
Jan 03, 2019	17.83	18.14	17.29	17.59	248,009	-0.43(-2.40%)
Jan 02, 2019	16.42	18.37	16.23	18.02	300,878	+1.27(+7.57%)
Dec 31, 2018	17.23	17.43	16.55	16.75	240,227	-0.42(-2.46%)
Dec 28, 2018	16.77	17.38	16.52	17.18	282,435	+0.41(+2.46%)
Dec 27, 2018	16.24	16.93	16.07	16.76	283,007	+0.22(+1.31%)
Dec 26, 2018	15.83	16.58	14.75	16.55	381,615	+0.74(+4.66%)
Dec 24, 2018	16.17	16.31	15.73	15.81	329,830	-0.71(-4.29%)
Dec 21, 2018	16.91	17.26	16.34	16.52	1,073,397	-0.39(-2.33%)
Dec 20, 2018	17.40	17.56	16.76	16.91	396,890	-0.53(-3.04%)
Dec 19, 2018	16.68	18.82	16.68	17.44	443,235	+0.98(+5.97%)
Dec 18, 2018	17.21	17.88	16.44	16.46	506,434	-0.40(-2.39%)
Dec 17, 2018	16.12	17.26	16.09	16.86	514,415	+0.75(+4.64%)
Dec 14, 2018	16.56	17.02	15.82	16.12	380,275	-0.81(-4.76%)
Dec 13, 2018	17.85	17.85	16.81	16.92	232,990	-0.78(-4.39%)
Dec 12, 2018	17.40	18.27	17.31	17.70	225,580	+0.47(+2.74%)
Dec 11, 2018	17.96	18.07	17.14	17.23	257,085	-0.28(-1.57%)
Dec 10, 2018	17.57	18.14	17.30	17.50	267,033	-0.07(-0.39%)
Dec 07, 2018	17.47	18.55	17.47	17.57	351,798	+0.06(+0.34%)
Dec 06, 2018	18.00	18.07	17.28	17.51	425,716	-0.92(-5.01%)
Dec 04, 2018	18.79	19.19	18.34	18.44	562,633	-0.10(-0.53%)
Dec 03, 2018	18.93	19.06	17.63	18.53	608,119	+0.21(+1.13%)
Nov 30, 2018	18.31	18.94	18.19	18.33	314,370	+0.01(+0.05%)
Nov 29, 2018	19.71	20.36	18.31	18.32	313,861	-1.54(-7.77%)
Nov 28, 2018	18.94	20.00	18.94	19.86	426,890	+0.95(+5.04%)
Nov 27, 2018	19.51	19.71	18.76	18.91	282,965	-0.81(-4.09%)
Nov 26, 2018	20.64	21.21	19.53	19.71	261,515	-0.82(-3.98%)
Nov 23, 2018	20.40	21.16	20.40	20.53	76,278	-0.10(-0.48%)
Nov 21, 2018		20.63	20.63	20.63	0	-0.02(-0.10%)
Nov 20, 2018	20.56	20.82	20.10	20.65	324,362	+0.00(+0.00%)
Nov 19, 2018	19.72	21.14	19.62	20.65	331,496	+0.78(+3.91%)
Nov 16, 2018	20.93	21.12	19.82	19.87	306,336	-1.25(-5.91%)
Nov 15, 2018	21.41	21.94	20.75	21.12	425,458	-0.90(-4.11%)
Nov 14, 2018	21.28	22.29	21.28	22.02	426,572	+0.86(+4.04%)
Nov 13, 2018	20.45	21.74	20.24	21.17	424,085	+1.35(+6.80%)
Nov 12, 2018	19.33	20.54	18.85	19.82	527,990	+0.35(+1.82%)
Nov 09, 2018	20.78	21.38	19.46	19.47	804,285	-1.83(-8.59%)
Nov 08, 2018	22.70	23.32	19.66	21.30	971,423	-6.52(-23.44%)
Nov 07, 2018	27.61	27.98	26.86	27.82	174,205	+0.29(+1.07%)
Nov 06, 2018	28.64	28.88	27.24	27.52	148,888	-1.02(-3.58%)
Nov 05, 2018	27.95	28.60	27.51	28.54	257,433	+0.71(+2.54%)
Nov 02, 2018	27.73	28.04	27.46	27.84	175,238	+0.28(+1.00%)

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.