Koppers Holdings Inc (NY: KOP )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	26.57	26.74	26.09	26.29	89,547	-0.43(-1.62%)
Apr 29, 2019	26.36	26.82	26.22	26.73	56,020	+0.35(+1.34%)
Apr 26, 2019	25.96	26.39	25.44	26.37	66,000	+0.40(+1.55%)
Apr 25, 2019	26.65	26.65	25.75	25.97	60,738	-0.95(-3.54%)
Apr 24, 2019	26.85	27.14	26.53	26.92	66,969	+0.03(+0.11%)
Apr 23, 2019	26.55	27.14	26.34	26.89	109,556	+0.38(+1.45%)
Apr 22, 2019	27.00	27.00	26.35	26.51	65,304	-0.54(-2.00%)
Apr 18, 2019	27.28	27.53	26.82	27.05	82,882	-0.38(-1.40%)
Apr 17, 2019	27.60	27.78	27.38	27.43	115,416	+0.02(+0.07%)
Apr 16, 2019	27.08	27.44	26.74	27.41	100,628	+0.24(+0.87%)
Apr 15, 2019	27.61	27.61	27.13	27.18	81,776	-0.35(-1.29%)
Apr 12, 2019	27.61	28.00	27.49	27.53	123,459	+0.14(+0.50%)
Apr 11, 2019	26.82	27.42	26.50	27.40	87,869	+0.50(+1.86%)
Apr 10, 2019	26.46	27.02	26.12	26.89	90,912	+0.59(+2.24%)
Apr 09, 2019	26.96	26.96	26.23	26.30	73,036	-0.80(-2.94%)
Apr 08, 2019	27.04	27.17	26.65	27.10	84,465	+0.10(+0.36%)
Apr 05, 2019	26.59	27.05	26.36	27.00	124,882	+0.61(+2.31%)
Apr 04, 2019	25.99	26.65	25.99	26.39	147,819	+0.38(+1.47%)
Apr 03, 2019	26.23	26.50	25.91	26.01	87,678	+0.03(+0.11%)
Apr 02, 2019	26.48	26.49	25.67	25.98	126,294	-0.50(-1.89%)
Apr 01, 2019	25.85	26.70	25.57	26.48	223,152	+0.93(+3.66%)
Mar 29, 2019	25.39	26.03	25.18	25.55	173,493	+0.07(+0.27%)
Mar 28, 2019	25.29	25.50	25.01	25.48	95,655	+0.30(+1.21%)
Mar 27, 2019	24.76	25.24	24.70	25.17	111,469	+0.33(+1.35%)
Mar 26, 2019	24.54	24.97	24.46	24.84	115,460	+0.52(+2.14%)
Mar 25, 2019	24.30	25.06	24.18	24.32	211,929	+0.02(+0.08%)
Mar 22, 2019	25.32	25.37	24.03	24.30	237,765	-1.29(-5.03%)
Mar 21, 2019	24.99	25.79	24.80	25.59	119,802	+0.47(+1.88%)
Mar 20, 2019	25.71	25.77	24.99	25.11	180,960	-0.79(-3.04%)
Mar 19, 2019	26.43	26.67	25.50	25.90	186,874	-0.25(-0.94%)
Mar 18, 2019	25.81	26.15	25.16	26.15	196,737	+0.52(+2.03%)
Mar 15, 2019	25.06	25.76	24.70	25.63	439,327	+0.62(+2.48%)
Mar 14, 2019	25.18	25.22	24.90	25.01	252,191	-0.18(-0.70%)
Mar 13, 2019	25.69	25.92	24.91	25.18	224,083	-0.16(-0.62%)
Mar 12, 2019	26.16	26.20	25.23	25.34	163,891	-0.51(-1.98%)
Mar 11, 2019	25.55	26.06	24.97	25.85	224,340	+0.55(+2.18%)
Mar 08, 2019	25.82	25.86	25.11	25.30	140,137	-0.69(-2.65%)
Mar 07, 2019	26.26	26.26	25.20	25.99	151,587	-0.20(-0.75%)
Mar 06, 2019	26.25	26.79	25.70	26.19	400,289	-0.21(-0.78%)
Mar 05, 2019	26.18	26.79	26.02	26.39	246,184	+0.29(+1.09%)
Mar 04, 2019	25.97	27.26	25.66	26.11	285,540	+0.38(+1.49%)
Mar 01, 2019	23.61	26.19	22.18	25.72	353,699	+1.54(+6.38%)
Feb 28, 2019	24.69	24.69	24.07	24.18	205,785	-0.51(-2.07%)
Feb 27, 2019	24.81	25.02	24.54	24.69	148,623	-0.16(-0.63%)
Feb 26, 2019	24.51	24.96	24.38	24.85	130,359	+0.05(+0.20%)
Feb 25, 2019	24.62	25.29	24.62	24.80	170,745	+0.12(+0.48%)
Feb 22, 2019	24.61	24.95	24.24	24.68	120,509	+0.27(+1.09%)
Feb 21, 2019	24.91	24.96	24.15	24.42	144,616	-0.51(-2.05%)
Feb 20, 2019	24.12	25.19	24.12	24.93	242,628	+0.78(+3.22%)
Feb 19, 2019	23.65	24.27	23.59	24.15	159,706	+0.21(+0.86%)
Feb 15, 2019	23.48	24.24	23.32	23.94	162,815	+0.75(+3.22%)
Feb 14, 2019	23.29	23.70	23.06	23.20	120,576	-0.26(-1.09%)
Feb 13, 2019	23.05	23.81	23.04	23.45	135,127	+0.58(+2.54%)
Feb 12, 2019	22.11	23.07	22.11	22.87	131,126	+1.09(+5.01%)
Feb 11, 2019	21.14	21.81	21.14	21.78	142,188	+0.60(+2.83%)
Feb 08, 2019	21.14	21.40	20.72	21.18	95,797	-0.17(-0.78%)
Feb 07, 2019	22.04	22.10	20.91	21.35	169,653	-0.86(-3.85%)
Feb 06, 2019	22.37	22.67	22.13	22.20	104,221	-0.37(-1.66%)
Feb 05, 2019	22.57	23.22	22.35	22.58	145,315	-0.26(-1.12%)
Feb 04, 2019	22.35	22.91	22.05	22.83	156,757	+0.46(+2.07%)

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.