Koppers Holdings Inc (NY: KOP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	27.26	27.61	27.07	27.11	69,873	-0.38(-1.40%)
Mar 30, 2022	27.97	28.00	27.19	27.49	88,787	-0.31(-1.10%)
Mar 29, 2022	27.27	27.85	27.27	27.80	87,986	+0.58(+2.14%)
Mar 28, 2022	27.66	27.66	27.11	27.21	60,149	-0.64(-2.30%)
Mar 25, 2022	28.06	28.06	27.68	27.85	114,898	-0.01(-0.04%)
Mar 24, 2022	28.05	28.05	27.77	27.86	37,984	+0.04(+0.14%)
Mar 23, 2022	27.98	28.09	27.66	27.82	80,614	-0.25(-0.88%)
Mar 22, 2022	28.90	29.24	27.99	28.07	48,554	-0.81(-2.80%)
Mar 21, 2022	29.27	29.59	28.70	28.88	55,783	-0.57(-1.94%)
Mar 18, 2022	29.42	29.45	28.97	29.45	221,938	+0.00(+0.00%)
Mar 17, 2022	28.14	29.58	28.14	29.45	127,721	+1.05(+3.71%)
Mar 16, 2022	27.52	28.45	27.38	28.40	151,440	+1.29(+4.75%)
Mar 15, 2022	27.43	27.72	26.87	27.11	125,680	-0.38(-1.39%)
Mar 14, 2022	27.83	28.04	27.19	27.49	135,574	-0.16(-0.57%)
Mar 11, 2022	27.83	28.48	27.59	27.65	144,233	-0.16(-0.57%)
Mar 10, 2022	27.12	27.82	27.06	27.81	153,252	+0.23(+0.82%)
Mar 09, 2022	27.32	27.83	27.25	27.58	96,503	+0.62(+2.30%)
Mar 08, 2022	26.82	27.49	26.75	26.96	63,798	+0.19(+0.70%)
Mar 07, 2022	27.73	27.73	26.72	26.77	124,195	-0.93(-3.37%)
Mar 04, 2022	28.02	28.07	27.59	27.71	45,510	-0.77(-2.69%)
Mar 03, 2022	28.22	28.70	28.02	28.47	56,723	+0.46(+1.65%)
Mar 02, 2022	27.74	28.29	27.69	28.01	184,657	+0.61(+2.22%)
Mar 01, 2022	28.00	28.00	27.04	27.40	305,201	-0.75(-2.65%)
Feb 28, 2022	28.25	28.80	27.91	28.15	101,129	-0.38(-1.34%)
Feb 25, 2022	28.20	29.08	28.22	28.53	65,032	+0.61(+2.18%)
Feb 24, 2022	27.75	28.07	27.16	27.92	212,627	-0.39(-1.39%)
Feb 23, 2022	29.50	29.50	27.70	28.32	104,964	+1.33(+4.92%)
Feb 22, 2022	29.38	29.38	26.41	26.99	187,644	-2.23(-7.64%)
Feb 18, 2022				29.22	0	-0.46(-1.56%)
Feb 17, 2022	29.88	29.94	29.33	29.68	84,407	-0.63(-2.08%)
Feb 16, 2022	29.68	30.42	29.49	30.31	105,353	+0.61(+2.05%)
Feb 15, 2022	28.81	29.82	28.81	29.70	174,084	+1.28(+4.50%)
Feb 14, 2022	28.68	28.90	28.16	28.43	303,610	-0.04(-0.14%)
Feb 11, 2022	29.01	29.14	28.37	28.46	76,395	-0.33(-1.16%)
Feb 10, 2022	28.62	29.47	28.62	28.80	117,033	-0.15(-0.51%)
Feb 09, 2022	28.98	29.64	28.81	28.95	142,200	+0.08(+0.27%)
Feb 08, 2022	28.86	29.25	28.75	28.87	162,618	-0.06(-0.20%)
Feb 07, 2022	29.01	29.23	28.75	28.93	68,770	+0.01(+0.03%)
Feb 04, 2022	29.96	29.96	28.80	28.92	121,414	-1.13(-3.76%)
Feb 03, 2022	30.17	30.69	29.92	30.05	60,532	-0.33(-1.10%)
Feb 02, 2022	30.25	30.57	29.84	30.38	68,829	+0.11(+0.36%)
Feb 01, 2022	29.49	30.31	29.42	30.27	106,855	+0.89(+3.05%)
Jan 31, 2022	29.15	29.43		29.38	94,650	-0.19(-0.63%)
Jan 28, 2022	28.90	29.52	28.55	29.57	80,333	+0.41(+1.42%)
Jan 27, 2022	29.06	29.70	28.72	29.15	121,211	+0.05(+0.17%)
Jan 26, 2022	30.00	30.62	28.85	29.10	62,230	-0.65(-2.18%)
Jan 25, 2022	29.54	29.88	28.43	29.75	91,554	-0.17(-0.56%)
Jan 24, 2022	28.90	30.10	28.67	29.92	126,304	+0.45(+1.53%)
Jan 21, 2022	29.23	30.09	28.99	29.47	112,982	+0.07(+0.23%)
Jan 20, 2022	29.51	30.13	29.26	29.40	65,267	-0.24(-0.80%)
Jan 19, 2022	29.91	29.91	29.27	29.63	55,436	-0.18(-0.59%)
Jan 18, 2022	30.71	30.80	29.76	29.81	53,501	-1.12(-3.62%)
Jan 14, 2022				30.93	0	+0.00(+0.00%)
Jan 13, 2022	30.49	31.33	30.49	30.93	69,582	+0.58(+1.91%)
Jan 12, 2022	31.44	31.63	30.30	30.35	77,425	-0.79(-2.53%)
Jan 11, 2022	31.35	31.35	30.50	31.14	120,712	-0.03(-0.09%)
Jan 10, 2022	31.17	31.53	30.79	31.17	57,026	-0.20(-0.63%)
Jan 07, 2022	32.10	32.16	31.32	31.37	41,247	-0.76(-2.36%)
Jan 06, 2022	32.66	32.94	32.05	32.12	88,326	-0.59(-1.80%)
Jan 05, 2022	31.87	33.12	31.87	32.71	107,800	+1.06(+3.36%)
Jan 04, 2022	31.63	32.43	31.59	31.65	72,875	+0.08(+0.25%)

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.