Koppers Holdings Inc (NY: KOP )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	22.11	22.95	21.98	22.45	172,497	+0.48(+2.19%)
Nov 27, 2015	21.87	21.98	21.66	21.97	41,720	-0.14(-0.62%)
Nov 25, 2015	21.93	22.11	22.11	22.11	72,814	+0.05(+0.22%)
Nov 24, 2015	22.08	22.57	21.85	22.06	181,695	+0.09(+0.40%)
Nov 23, 2015	21.46	22.18	21.46	21.97	186,974	+0.36(+1.68%)
Nov 20, 2015	21.50	21.97	21.40	21.60	196,589	+0.26(+1.20%)
Nov 19, 2015	21.52	21.72	21.14	21.35	131,096	-0.24(-1.09%)
Nov 18, 2015	20.55	21.63	20.55	21.58	157,017	+1.19(+5.83%)
Nov 17, 2015	21.00	21.02	20.24	20.39	219,522	-0.66(-3.13%)
Nov 16, 2015	20.61	21.09	20.27	21.05	207,836	+0.46(+2.24%)
Nov 13, 2015	20.12	20.78	19.90	20.59	94,325	+0.40(+2.00%)
Nov 12, 2015	20.90	21.01	19.96	20.19	114,754	-0.97(-4.60%)
Nov 11, 2015	21.32	21.63	20.63	21.16	132,398	-0.06(-0.28%)
Nov 10, 2015	20.92	21.27	20.46	21.22	155,852	+0.14(+0.65%)
Nov 09, 2015	21.02	21.21	20.10	21.08	276,219	+0.06(+0.28%)
Nov 06, 2015	18.29	21.08	18.13	21.02	554,861	+2.56(+13.84%)
Nov 05, 2015	18.50	19.84	18.30	18.47	383,071	-0.18(-0.95%)
Nov 04, 2015	19.04	19.26	18.49	18.64	241,622	-0.38(-2.02%)
Nov 03, 2015	19.33	19.63	18.95	19.03	166,181	-0.29(-1.48%)
Nov 02, 2015	18.62	19.50	18.62	19.31	171,794	+0.67(+3.59%)
Oct 30, 2015	18.68	18.75	18.30	18.64	154,239	-0.02(-0.11%)
Oct 29, 2015	18.89	19.24	18.57	18.66	142,010	-0.35(-1.86%)
Oct 28, 2015	18.55	19.45	18.48	19.02	259,073	+0.61(+3.31%)
Oct 27, 2015	18.46	18.55	17.95	18.41	202,618	-0.26(-1.37%)
Oct 26, 2015	18.79	18.88	18.49	18.66	230,813	-0.15(-0.78%)
Oct 23, 2015	18.85	18.93	18.48	18.81	186,683	+0.00(+0.00%)
Oct 22, 2015	18.75	19.27	18.60	18.81	187,745	+0.26(+1.38%)
Oct 21, 2015	18.86	18.93	18.32	18.56	253,782	-0.35(-1.87%)
Oct 20, 2015	19.01	19.51	18.78	18.91	218,274	-0.10(-0.52%)
Oct 19, 2015	19.48	19.49	18.79	19.01	262,228	-0.63(-3.20%)
Oct 16, 2015	20.26	20.26	19.11	19.64	242,287	-0.51(-2.54%)
Oct 15, 2015	21.31	21.65	19.50	20.15	657,801	-1.78(-8.12%)
Oct 14, 2015	21.68	22.50	21.68	21.93	175,740	+0.20(+0.91%)
Oct 13, 2015	21.36	21.86	21.29	21.73	147,763	+0.21(+0.96%)
Oct 12, 2015	22.98	22.98	21.23	21.52	142,391	-1.46(-6.33%)
Oct 09, 2015	21.77	23.24	21.77	22.98	332,128	+1.10(+5.03%)
Oct 08, 2015	21.17	22.09	21.09	21.88	367,348	+0.69(+3.25%)
Oct 07, 2015	21.37	21.75	20.83	21.19	269,921	-0.08(-0.37%)
Oct 06, 2015	21.36	22.03	21.17	21.27	237,828	+0.13(+0.60%)
Oct 05, 2015	19.23	21.28	19.23	21.14	275,831	+1.87(+9.69%)
Oct 02, 2015	19.21	19.41	18.92	19.27	249,965	-0.09(-0.46%)
Oct 01, 2015	19.95	20.17	19.01	19.36	130,187	-0.47(-2.38%)
Sep 30, 2015	19.25	19.92	19.20	19.83	158,732	+0.75(+3.92%)
Sep 29, 2015	19.23	19.36	18.71	19.09	316,766	-0.19(-0.97%)
Sep 28, 2015	20.94	20.96	19.22	19.27	181,416	-1.87(-8.84%)
Sep 25, 2015	20.50	21.32	20.26	21.14	235,556	+0.74(+3.61%)
Sep 24, 2015	20.32	20.58	19.55	20.40	159,174	-0.14(-0.67%)
Sep 23, 2015	20.54	21.07	20.42	20.54	183,953	-0.01(-0.05%)
Sep 22, 2015	20.29	20.78	20.28	20.55	122,527	-0.01(-0.05%)
Sep 21, 2015	20.77	21.01	20.41	20.56	138,574	-0.07(-0.33%)
Sep 18, 2015	20.19	20.77	19.96	20.63	219,222	+0.17(+0.82%)
Sep 17, 2015	20.76	21.13	20.38	20.46	229,371	-0.32(-1.56%)
Sep 16, 2015	20.56	20.89	20.55	20.79	217,052	+0.24(+1.15%)
Sep 15, 2015	20.62	20.87	20.42	20.55	106,821	-0.07(-0.33%)
Sep 14, 2015	20.72	20.76	20.21	20.62	133,139	+0.03(+0.14%)
Sep 11, 2015	20.79	20.91	20.42	20.59	239,648	-0.37(-1.78%)
Sep 10, 2015	20.09	21.16	20.01	20.96	407,981	+0.89(+4.41%)
Sep 09, 2015	19.07	20.22	19.07	20.08	552,954	+1.15(+6.08%)
Sep 08, 2015	19.90	20.70	18.27	18.93	2,297,162	+0.04(+0.21%)
Sep 04, 2015	19.21	18.89	18.89	18.89	123,662	-0.63(-3.22%)
Sep 03, 2015	19.69	20.00	19.24	19.52	117,109	-0.15(-0.75%)
Sep 02, 2015	20.02	20.07	19.33	19.67	118,498	-0.06(-0.30%)

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.