Koppers Holdings Inc (NY: KOP )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	29.16	29.43		29.38	94,642	-0.19(-0.63%)
Jan 28, 2022	28.90	29.52	28.56	29.57	80,326	+0.41(+1.42%)
Jan 27, 2022	29.07	29.71	28.72	29.16	121,200	+0.05(+0.17%)
Jan 26, 2022	30.00	30.62	28.85	29.11	62,224	-0.65(-2.18%)
Jan 25, 2022	29.54	29.88	28.44	29.76	91,545	-0.17(-0.56%)
Jan 24, 2022	28.90	30.10	28.67	29.92	126,293	+0.45(+1.54%)
Jan 21, 2022	29.23	30.09	28.99	29.47	112,972	+0.07(+0.23%)
Jan 20, 2022	29.51	30.13	29.26	29.40	65,261	-0.24(-0.80%)
Jan 19, 2022	29.91	29.91	29.27	29.64	55,431	-0.18(-0.59%)
Jan 18, 2022	30.71	30.80	29.76	29.81	53,496	-1.12(-3.62%)
Jan 14, 2022				30.94	0	+0.00(+0.00%)
Jan 13, 2022	30.49	31.33	30.49	30.94	69,576	+0.58(+1.91%)
Jan 12, 2022	31.45	31.63	30.31	30.36	77,418	-0.79(-2.53%)
Jan 11, 2022	31.35	31.35	30.50	31.14	120,702	-0.03(-0.09%)
Jan 10, 2022	31.17	31.54	30.79	31.17	57,021	-0.20(-0.63%)
Jan 07, 2022	32.11	32.16	31.32	31.37	41,243	-0.76(-2.36%)
Jan 06, 2022	32.67	32.95	32.05	32.13	88,319	-0.59(-1.80%)
Jan 05, 2022	31.87	33.12	31.87	32.72	107,790	+1.06(+3.36%)
Jan 04, 2022	31.63	32.43	31.59	31.65	72,869	+0.08(+0.25%)
Jan 03, 2022	30.96	31.88	30.96	31.57	50,624	+0.80(+2.59%)
Dec 31, 2021	30.48	30.95	30.48	30.78	31,260	+0.12(+0.38%)
Dec 30, 2021	31.13	31.32	30.61	30.66	32,634	-0.40(-1.30%)
Dec 29, 2021	30.78	31.37	30.42	31.06	61,182	+0.21(+0.67%)
Dec 28, 2021	30.95	31.24	30.83	30.86	40,798	+0.03(+0.10%)
Dec 27, 2021	30.50	30.95	30.35	30.83	45,826	+0.28(+0.90%)
Dec 23, 2021	30.47	30.81	30.39	30.55	47,813	+0.37(+1.24%)
Dec 22, 2021	30.29	30.49	29.90	30.18	58,551	+0.16(+0.52%)
Dec 21, 2021	29.28	30.20	29.25	30.02	88,738	+1.17(+4.06%)
Dec 20, 2021	28.79	29.01	27.69	28.85	125,092	-0.34(-1.18%)
Dec 17, 2021	29.95	30.21	29.03	29.19	393,712	-0.95(-3.16%)
Dec 16, 2021	30.55	31.06	29.92	30.15	73,536	-0.32(-1.06%)
Dec 15, 2021	29.92	30.62	29.57	30.47	110,605	+0.56(+1.87%)
Dec 14, 2021	30.04	30.83	29.82	29.91	100,440	-0.30(-1.01%)
Dec 13, 2021	30.99	31.13	30.16	30.22	99,369	-1.04(-3.33%)
Dec 10, 2021	31.34	31.59	30.73	31.26	62,744	+0.17(+0.54%)
Dec 09, 2021	31.32	31.42	30.92	31.09	86,293	-0.68(-2.14%)
Dec 08, 2021	31.90	32.17	31.66	31.77	46,072	+0.20(+0.62%)
Dec 07, 2021	31.90	32.57	31.48	31.57	114,429	+0.01(+0.03%)
Dec 06, 2021	30.95	31.99	30.95	31.56	78,383	+1.14(+3.75%)
Dec 03, 2021	30.46	30.76	29.76	30.42	82,400	+0.22(+0.72%)
Dec 02, 2021	29.24	30.44	29.24	30.21	81,230	+1.00(+3.43%)
Dec 01, 2021	30.52	30.72	29.13	29.20	78,524	-0.49(-1.66%)
Nov 30, 2021	29.67	29.98	28.69	29.70	145,063	-0.53(-1.76%)
Nov 29, 2021	31.36	31.36	30.14	30.23	86,797	-0.77(-2.47%)
Nov 26, 2021	30.95	31.04	29.82	30.99	61,181	-1.24(-3.84%)
Nov 24, 2021	32.45	32.58	32.20	32.23	32,238	-0.26(-0.79%)
Nov 23, 2021	31.86	32.70	31.86	32.49	60,400	+0.62(+1.94%)
Nov 22, 2021	32.04	32.47	31.67	31.87	113,809	+0.10(+0.31%)
Nov 19, 2021	32.03	32.13	31.54	31.77	71,677	-0.71(-2.18%)
Nov 18, 2021	32.75	32.46	32.25	32.48	187,022	-0.16(-0.48%)
Nov 17, 2021	33.22	33.22	32.41	32.64	116,316	-0.80(-2.38%)
Nov 16, 2021	33.72	33.75	33.23	33.43	162,224	-0.40(-1.19%)
Nov 15, 2021	34.31	34.31	33.39	33.84	121,248	-0.19(-0.55%)
Nov 12, 2021	34.35	34.71	33.60	34.02	124,702	-0.18(-0.52%)
Nov 11, 2021	33.46	35.18	33.37	34.20	138,103	+0.91(+2.75%)
Nov 10, 2021	32.53			33.29	150,986	+0.55(+1.68%)
Nov 09, 2021	32.51	33.20	31.86	32.73	167,091	+0.13(+0.39%)
Nov 08, 2021	32.90	33.35	32.26	32.61	135,086	-0.29(-0.87%)
Nov 05, 2021	32.38	33.16	32.01	32.89	128,843	+1.23(+3.88%)
Nov 04, 2021	34.42	34.98	31.53	31.66	293,530	-4.77(-13.09%)
Nov 03, 2021	34.95	36.82	34.95	36.43	126,410	+1.38(+3.93%)
Nov 02, 2021	35.23	35.26	34.78	35.06	51,535	-0.13(-0.36%)

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.