Koppers Holdings Inc (NY: KOP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	12.49	12.70	11.72	12.16	271,552	-0.23(-1.83%)
Mar 30, 2020	11.35	12.47	11.24	12.39	198,367	+0.91(+7.97%)
Mar 27, 2020	11.71	12.38	11.33	11.48	227,494	-0.91(-7.38%)
Mar 26, 2020	11.42	13.03	11.36	12.39	246,578	+1.25(+11.21%)
Mar 25, 2020	10.64	11.85	10.13	11.14	325,443	+0.71(+6.79%)
Mar 24, 2020	10.09	10.55	9.597	10.43	214,359	+1.25(+13.60%)
Mar 23, 2020	9.538	10.37	8.496	9.184	226,646	-0.16(-1.68%)
Mar 20, 2020	11.03	11.93	9.342	9.342	337,936	-1.53(-14.10%)
Mar 19, 2020	10.05	11.54	9.833	10.88	255,648	+0.90(+9.07%)
Mar 18, 2020	10.67	11.36	8.840	9.971	335,396	-1.71(-14.65%)
Mar 17, 2020	11.17	12.07	10.41	11.68	266,071	+0.77(+7.03%)
Mar 16, 2020	11.80	13.30	10.71	10.91	219,073	-2.94(-21.22%)
Mar 13, 2020	13.86	13.87	12.55	13.86	301,325	+1.03(+8.05%)
Mar 12, 2020	13.89	14.35	12.79	12.82	196,536	-2.27(-15.05%)
Mar 11, 2020	15.32	16.01	14.56	15.09	295,092	-1.00(-6.23%)
Mar 10, 2020	16.28	16.71	14.90	16.10	187,857	+0.04(+0.25%)
Mar 09, 2020	16.63	17.57	16.05	16.06	178,572	-2.05(-11.30%)
Mar 06, 2020	18.96	19.07	17.67	18.10	203,392	-1.45(-7.39%)
Mar 05, 2020	19.60	19.78	19.19	19.55	317,750	-0.48(-2.41%)
Mar 04, 2020	19.70	20.05	18.70	20.03	277,861	+0.73(+3.77%)
Mar 03, 2020	19.75	20.53	19.17	19.30	217,054	-0.39(-2.00%)
Mar 02, 2020	21.54	21.82	18.71	19.70	314,972	-1.80(-8.37%)
Feb 28, 2020	18.87	21.54	18.72	21.50	370,072	+1.85(+9.41%)
Feb 27, 2020	20.74	22.37	19.49	19.65	297,841	-3.53(-15.23%)
Feb 26, 2020	25.10	25.10	22.84	23.18	153,090	-1.91(-7.60%)
Feb 25, 2020	26.70	26.70	24.82	25.08	345,007	-1.64(-6.14%)
Feb 24, 2020	27.12	27.12	26.33	26.73	148,647	-1.48(-5.26%)
Feb 21, 2020	28.56	28.71	27.97	28.21	104,136	-0.52(-1.81%)
Feb 20, 2020	28.27	29.16	28.13	28.73	96,922	+0.54(+1.92%)
Feb 19, 2020	27.74	28.62	27.17	28.19	211,088	+0.45(+1.63%)
Feb 18, 2020	33.48	33.81	27.23	27.74	424,720	-6.22(-18.33%)
Feb 14, 2020	33.90	34.30	33.54	33.96	78,611	-0.03(-0.09%)
Feb 13, 2020	34.37	34.64	33.84	33.99	98,230	-0.54(-1.57%)
Feb 12, 2020	34.04	34.66	33.73	34.53	121,204	+0.93(+2.78%)
Feb 11, 2020	32.61	33.90	32.61	33.60	98,734	+1.15(+3.55%)
Feb 10, 2020	32.15	32.88	32.01	32.45	89,627	+0.18(+0.55%)
Feb 07, 2020	32.34	32.38	31.66	32.27	81,051	-0.43(-1.32%)
Feb 06, 2020	33.24	33.31	32.46	32.71	77,755	-0.37(-1.13%)
Feb 05, 2020	32.57	33.12	32.28	33.08	73,078	+0.98(+3.06%)
Feb 04, 2020	31.94	32.67	31.78	32.10	102,024	+0.77(+2.45%)
Feb 03, 2020	31.15	31.69	31.06	31.33	95,614	+0.47(+1.53%)
Jan 31, 2020	31.90	32.02	30.63	30.86	192,714	-1.32(-4.10%)
Jan 30, 2020	31.75	32.23	31.43	32.17	100,165	-0.02(-0.06%)
Jan 29, 2020	32.00	32.45	31.76	32.19	232,457	+0.20(+0.61%)
Jan 28, 2020	31.91	32.29	31.61	32.00	82,965	+0.34(+1.09%)
Jan 27, 2020	31.29	32.02	30.82	31.65	102,078	-0.57(-1.77%)
Jan 24, 2020	32.67	32.71	32.04	32.22	103,119	-0.44(-1.35%)
Jan 23, 2020	32.33	32.72	31.66	32.67	113,906	-0.04(-0.12%)
Jan 22, 2020	33.51	33.51	32.46	32.71	81,473	-0.76(-2.26%)
Jan 21, 2020	33.93	34.07	33.41	33.46	135,807	-0.70(-2.04%)
Jan 17, 2020	34.54	34.55	33.90	34.16	94,984	-0.25(-0.71%)
Jan 16, 2020	34.40	35.15	34.35	34.41	202,716	+0.24(+0.69%)
Jan 15, 2020	33.58	34.24	33.58	34.17	161,903	+0.43(+1.28%)
Jan 14, 2020	33.29	33.91	33.16	33.74	159,150	+0.38(+1.15%)
Jan 13, 2020	32.85	33.41	32.50	33.35	103,777	+0.58(+1.77%)
Jan 10, 2020	33.48	33.48	32.74	32.77	136,882	-0.67(-2.00%)
Jan 09, 2020	33.88	34.05	33.24	33.44	115,970	-0.26(-0.76%)
Jan 08, 2020	35.13	35.40	33.64	33.70	182,646	-1.36(-3.87%)
Jan 07, 2020	34.84	35.40	34.58	35.06	140,160	-0.01(-0.03%)
Jan 06, 2020	36.25	36.53	34.75	35.07	177,314	-1.96(-5.29%)
Jan 03, 2020	36.74	37.15	36.52	37.02	140,950	-0.24(-0.63%)

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.