Koppers Holdings Inc (NY: KOP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	31.88	33.09	31.88	32.61	71,868	+0.53(+1.64%)
Apr 27, 2023	31.88	32.31	31.33	32.08	41,828	+0.32(+1.00%)
Apr 26, 2023	31.85	32.16	31.50	31.76	49,096	-0.49(-1.51%)
Apr 25, 2023	33.02	33.44	32.23	32.25	34,558	-1.28(-3.82%)
Apr 24, 2023	33.76	33.79	33.44	33.53	23,132	+0.04(+0.12%)
Apr 21, 2023	33.92	33.92	33.33	33.49	34,981	-0.37(-1.09%)
Apr 20, 2023	33.91	33.98	33.39	33.86	64,788	-0.28(-0.82%)
Apr 19, 2023	33.87	34.15	33.68	34.14	48,249	+0.10(+0.29%)
Apr 18, 2023	34.23	34.30	33.67	34.04	40,850	-0.12(-0.35%)
Apr 17, 2023	33.94	34.22	33.78	34.16	27,565	+0.24(+0.70%)
Apr 14, 2023	34.31	34.82	33.68	33.92	59,459	-0.61(-1.76%)
Apr 13, 2023	34.49	34.67	34.14	34.52	48,897	+0.22(+0.64%)
Apr 12, 2023	34.10	34.42	33.67	34.30	71,753	+0.51(+1.50%)
Apr 11, 2023	33.89	34.39	33.59	33.80	60,346	+0.08(+0.24%)
Apr 10, 2023	32.93	33.90	32.93	33.72	66,710	+0.66(+1.98%)
Apr 06, 2023	33.19	33.48	32.98	33.06	41,061	-0.17(-0.51%)
Apr 05, 2023	33.14	33.29	32.84	33.23	65,497	-0.31(-0.92%)
Apr 04, 2023	34.48	34.48	33.16	33.54	77,090	-1.06(-3.07%)
Apr 03, 2023	34.85	35.29	34.41	34.60	138,072	-0.15(-0.43%)
Mar 31, 2023	33.85	34.77	33.85	34.75	210,332	+1.09(+3.25%)
Mar 30, 2023	34.29	34.52	33.51	33.66	60,762	-0.31(-0.91%)
Mar 29, 2023	33.74	34.11	33.60	33.97	95,067	+0.70(+2.09%)
Mar 28, 2023	32.89	33.76	32.89	33.27	74,088	+0.18(+0.54%)
Mar 27, 2023	33.07	33.33	32.75	33.09	65,161	+0.48(+1.46%)
Mar 24, 2023	31.84	32.64	31.64	32.62	88,024	+0.38(+1.17%)
Mar 23, 2023	32.24	32.92	31.72	32.24	96,776	+0.18(+0.56%)
Mar 22, 2023	32.78	33.21	32.02	32.06	59,981	-0.68(-2.06%)
Mar 21, 2023	33.11	33.94	32.58	32.73	102,124	+0.33(+1.01%)
Mar 20, 2023	32.13	32.77	32.13	32.41	148,235	+0.83(+2.64%)
Mar 17, 2023	32.09	32.24	31.43	31.57	343,393	-0.75(-2.31%)
Mar 16, 2023	31.56	33.09	31.29	32.32	160,214	+0.26(+0.81%)
Mar 15, 2023	31.39	32.15	31.13	32.06	161,109	-0.33(-1.01%)
Mar 14, 2023	32.76	33.34	32.22	32.39	192,667	+0.77(+2.42%)
Mar 13, 2023	32.49	32.62	31.60	31.62	107,925	-1.76(-5.27%)
Mar 10, 2023	34.51	34.51	33.15	33.38	76,191	-1.37(-3.95%)
Mar 09, 2023	35.96	36.14	34.70	34.75	76,956	-1.07(-3.00%)
Mar 08, 2023	35.49	35.94	35.14	35.82	86,021	+0.33(+0.92%)
Mar 07, 2023	35.20	36.19	35.20	35.50	118,992	+0.32(+0.90%)
Mar 06, 2023	36.94	37.15	34.77	35.18	240,510	-2.07(-5.57%)
Mar 03, 2023	37.12	37.58	36.64	37.25	73,905	+0.50(+1.35%)
Mar 02, 2023	37.31	37.32	36.43	36.76	153,070	-1.06(-2.81%)
Mar 01, 2023	35.66	38.12	35.40	37.82	285,886	+2.21(+6.21%)
Feb 28, 2023	34.88	36.31	34.51	35.61	159,115	+0.67(+1.93%)
Feb 27, 2023	35.69	37.13	34.85	34.93	190,456	+0.85(+2.50%)
Feb 24, 2023	33.61	34.08	33.33	34.08	70,463	-0.07(-0.20%)
Feb 23, 2023	33.89	34.24	33.30	34.15	94,256	+0.31(+0.91%)
Feb 22, 2023	33.66	34.08	33.46	33.84	107,926	+0.39(+1.16%)
Feb 21, 2023	34.10	34.10	33.44	33.45	54,306	-0.96(-2.80%)
Feb 17, 2023	34.40	34.57	34.11	34.42	54,435	+0.12(+0.35%)
Feb 16, 2023	33.74	34.41	33.56	34.30	61,583	+0.19(+0.55%)
Feb 15, 2023	33.49	34.31	33.31	34.11	33,370	+0.35(+1.03%)
Feb 14, 2023	33.77	34.20	33.42	33.76	64,726	-0.11(-0.32%)
Feb 13, 2023	33.15	34.01	33.15	33.87	65,003	+0.69(+2.09%)
Feb 10, 2023	32.52	33.29	32.52	33.18	91,701	+0.59(+1.80%)
Feb 09, 2023	34.10	34.10	32.40	32.59	97,460	-1.28(-3.78%)
Feb 08, 2023	33.82	34.11	33.69	33.87	49,464	-0.37(-1.07%)
Feb 07, 2023	33.59	34.56	33.28	34.24	102,310	+0.31(+0.91%)
Feb 06, 2023	34.49	34.49	33.35	33.93	90,433	-1.07(-3.06%)
Feb 03, 2023	34.35	35.62	34.35	35.00	122,609	-0.15(-0.42%)
Feb 02, 2023	34.20	35.17	34.06	35.15	92,433	+0.94(+2.76%)

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.