Koppers Holdings Inc (NY: KOP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	51.93	51.93	51.07	51.07	92,204	-0.78(-1.50%)
Dec 28, 2023	51.75	52.07	51.56	51.85	101,244	+0.07(+0.13%)
Dec 27, 2023	51.07	51.97	51.07	51.78	117,438	+0.34(+0.66%)
Dec 26, 2023	50.00	51.48	49.87	51.44	110,176	+1.59(+3.18%)
Dec 22, 2023	49.01	50.10	48.89	49.85	148,017	+0.73(+1.48%)
Dec 21, 2023	49.58	49.98	48.89	49.13	80,471	+0.04(+0.08%)
Dec 20, 2023	49.19	50.22	48.75	49.09	216,924	-0.63(-1.26%)
Dec 19, 2023	46.85	50.01	46.43	49.72	305,882	+3.34(+7.20%)
Dec 18, 2023	46.31	46.63	45.65	46.37	219,130	+0.70(+1.53%)
Dec 15, 2023	45.45	46.06	45.16	45.68	660,266	+0.31(+0.68%)
Dec 14, 2023	45.32	45.78	44.76	45.37	134,550	+1.10(+2.48%)
Dec 13, 2023	43.00	44.39	42.28	44.27	196,899	+1.34(+3.11%)
Dec 12, 2023	44.28	44.28	42.87	42.93	134,998	-1.21(-2.73%)
Dec 11, 2023	43.98	44.14	43.63	44.14	122,725	+0.19(+0.43%)
Dec 08, 2023	44.23	44.82	43.70	43.95	91,458	-0.53(-1.19%)
Dec 07, 2023	44.62	44.67	43.96	44.48	103,109	-0.14(-0.31%)
Dec 06, 2023	45.29	45.68	44.56	44.62	99,118	-0.32(-0.71%)
Dec 05, 2023	45.51	45.51	44.55	44.94	146,716	-0.68(-1.49%)
Dec 04, 2023	44.62	45.94	44.62	45.62	165,525	+0.61(+1.35%)
Dec 01, 2023	44.87	45.56	43.74	45.01	189,670	-0.03(-0.07%)
Nov 30, 2023	44.55	45.36	44.28	45.04	216,474	+0.52(+1.16%)
Nov 29, 2023	43.36	44.98	43.36	44.52	269,256	+1.45(+3.36%)
Nov 28, 2023	43.92	43.97	43.02	43.07	255,185	-0.99(-2.24%)
Nov 27, 2023	42.77	44.46	41.93	44.06	215,774	+0.82(+1.89%)
Nov 24, 2023	42.18	43.36	42.18	43.24	72,966	+1.01(+2.38%)
Nov 22, 2023	43.09	43.09	42.21	42.24	85,312	-0.46(-1.07%)
Nov 21, 2023	42.59	42.90	42.31	42.70	165,181	-0.31(-0.72%)
Nov 20, 2023	43.24	43.29	42.68	43.00	85,072	-0.14(-0.32%)
Nov 17, 2023	42.66	43.24	41.96	43.14	132,892	+0.97(+2.29%)
Nov 16, 2023	42.74	42.81	41.83	42.18	273,492	-0.45(-1.05%)
Nov 15, 2023	43.57	43.57	42.15	42.63	175,965	-1.09(-2.48%)
Nov 14, 2023	41.82	43.99	41.42	43.71	324,843	+3.03(+7.44%)
Nov 13, 2023	41.43	42.21	40.20	40.68	151,779	-0.50(-1.21%)
Nov 10, 2023	40.14	41.40	40.06	41.18	140,517	+1.59(+4.02%)
Nov 09, 2023	38.71	39.87	38.15	39.59	130,202	+1.56(+4.11%)
Nov 08, 2023	37.18	38.09	37.13	38.03	134,388	+0.88(+2.36%)
Nov 07, 2023	36.53	37.37	36.51	37.15	76,083	+0.01(+0.03%)
Nov 06, 2023	37.87	37.87	36.45	37.14	112,913	-0.61(-1.61%)
Nov 03, 2023	36.39	38.86	36.39	37.75	112,485	+0.53(+1.42%)
Nov 02, 2023	37.22	37.68	36.55	37.22	126,156	+0.48(+1.30%)
Nov 01, 2023	36.22	36.94	35.93	36.74	110,166	+0.33(+0.90%)
Oct 31, 2023	36.43	36.69	36.11	36.41	60,935	+0.23(+0.63%)
Oct 30, 2023	36.76	36.76	36.14	36.18	63,384	-0.05(-0.14%)
Oct 27, 2023	35.41	36.47	34.74	36.23	142,339	+0.78(+2.19%)
Oct 26, 2023	35.10	35.75	34.90	35.46	69,946	+0.45(+1.28%)
Oct 25, 2023	35.24	35.34	34.78	35.01	68,752	-0.41(-1.15%)
Oct 24, 2023	35.65	36.02	35.37	35.42	74,735	-0.04(-0.11%)
Oct 23, 2023	35.64	35.96	35.39	35.46	63,066	-0.58(-1.60%)
Oct 20, 2023	36.38	36.86	35.95	36.03	81,726	-0.15(-0.41%)
Oct 19, 2023	36.79	37.07	36.15	36.18	76,952	-0.75(-2.02%)
Oct 18, 2023	37.58	37.58	36.79	36.93	53,034	-1.08(-2.83%)
Oct 17, 2023	37.22	38.66	37.22	38.01	107,118	+0.27(+0.71%)
Oct 16, 2023	37.59	38.19	36.96	37.74	165,612	+0.41(+1.09%)
Oct 13, 2023	38.60	38.60	37.18	37.33	51,185	-1.04(-2.70%)
Oct 12, 2023	39.43	39.43	37.75	38.36	123,649	-0.82(-2.08%)
Oct 11, 2023	38.88	39.22	38.26	39.18	90,523	+0.32(+0.82%)
Oct 10, 2023	38.75	39.19	38.51	38.86	61,890	+0.82(+2.15%)
Oct 09, 2023	37.84	38.42	37.84	38.05	46,901	-0.13(-0.34%)
Oct 06, 2023	37.79	38.85	37.72	38.18	79,372	+0.39(+1.03%)
Oct 05, 2023	37.64	38.03	37.39	37.79	111,953	-0.01(-0.03%)
Oct 04, 2023	38.12	38.65	37.55	37.80	89,500	-0.48(-1.25%)
Oct 03, 2023	39.12	39.88	38.21	38.27	84,226	-1.28(-3.25%)

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.