Koppers Holdings Inc (NY: KOP )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		34.86	34.86	34.86	0	-0.20(-0.56%)
Aug 30, 2018	35.45	35.47	34.86	35.06	127,088	-0.44(-1.25%)
Aug 29, 2018	35.30	35.65	34.90	35.50	144,167	+0.34(+0.98%)
Aug 28, 2018	35.74	35.74	34.91	35.15	146,848	-0.59(-1.65%)
Aug 27, 2018	34.51	36.09	34.51	35.74	383,822	+1.33(+3.86%)
Aug 24, 2018	33.53	34.51	33.38	34.42	298,986	+0.93(+2.79%)
Aug 23, 2018	33.83	33.83	33.09	33.48	284,680	-0.44(-1.30%)
Aug 22, 2018	33.78	34.27	33.48	33.92	289,285	+0.25(+0.73%)
Aug 21, 2018	33.68	34.07	33.53	33.68	384,719	+0.00(+0.00%)
Aug 20, 2018	34.32	35.30	33.63	33.68	184,913	-0.39(-1.15%)
Aug 17, 2018	34.66	34.96	33.97	34.07	400,275	-0.79(-2.26%)
Aug 16, 2018	34.61	35.50	34.51	34.86	209,910	+0.49(+1.43%)
Aug 15, 2018	34.32	34.56	33.88	34.37	208,429	-0.15(-0.43%)
Aug 14, 2018	34.96	35.40	34.37	34.51	240,230	-0.34(-0.99%)
Aug 13, 2018	35.20	35.89	34.66	34.86	206,597	+0.20(+0.57%)
Aug 10, 2018	34.47	35.02	34.37	34.66	146,035	+0.25(+0.71%)
Aug 09, 2018	34.42	35.50	33.09	34.42	248,911	-2.90(-7.77%)
Aug 08, 2018	36.53	37.66	36.33	37.32	89,646	+0.64(+1.74%)
Aug 07, 2018	37.02	37.22	36.43	36.68	56,826	-0.15(-0.40%)
Aug 06, 2018	36.78	37.07	36.38	36.83	50,387	-0.15(-0.40%)
Aug 03, 2018	37.17	37.61	36.87	36.97	38,441	-0.15(-0.40%)
Aug 02, 2018	37.37	37.61	36.92	37.12	88,484	-0.59(-1.56%)
Aug 01, 2018	36.78	37.86	36.53	37.71	146,222	+0.79(+2.13%)
Jul 31, 2018	36.14	37.32	35.84	36.92	86,875	+1.03(+2.88%)
Jul 30, 2018	36.24	36.78	35.79	35.89	94,735	-0.25(-0.68%)
Jul 27, 2018	37.37	37.56	35.94	36.14	89,085	-1.23(-3.29%)
Jul 26, 2018	36.63	37.61	36.63	37.37	114,230	+0.74(+2.01%)
Jul 25, 2018	37.02	37.02	36.28	36.63	116,574	-0.49(-1.32%)
Jul 24, 2018	37.46	37.96	36.97	37.12	77,997	-0.25(-0.66%)
Jul 23, 2018	38.25	38.25	37.27	37.37	96,822	-1.03(-2.69%)
Jul 20, 2018	38.55	38.55	38.10	38.40	59,104	-0.15(-0.38%)
Jul 19, 2018	37.91	38.64	37.66	38.55	58,916	+0.34(+0.90%)
Jul 18, 2018	37.32	38.25	37.07	38.20	111,814	+0.93(+2.51%)
Jul 17, 2018	36.83	37.42	36.83	37.27	47,302	+0.44(+1.20%)
Jul 16, 2018	36.68	37.07	36.49	36.83	84,386	+0.05(+0.13%)
Jul 13, 2018	37.71	37.71	36.63	36.78	97,613	-0.59(-1.58%)
Jul 12, 2018	37.91	37.96	37.22	37.37	60,347	-0.49(-1.30%)
Jul 11, 2018	37.91	38.20	37.12	37.86	92,798	-0.34(-0.90%)
Jul 10, 2018	39.04	39.21	38.10	38.20	80,563	-0.74(-1.89%)
Jul 09, 2018	39.33	39.38	38.69	38.94	72,168	-0.10(-0.25%)
Jul 06, 2018	38.79	39.09	38.60	39.04	61,579	+0.30(+0.76%)
Jul 05, 2018	38.89	39.09	38.40	38.74	61,488	-0.15(-0.38%)
Jul 03, 2018		38.89	38.89	38.89	0	+1.03(+2.73%)
Jul 02, 2018	37.32	37.91	36.73	37.86	89,942	+0.15(+0.39%)
Jun 29, 2018	38.05	38.10	37.47	37.71	72,447	-0.10(-0.26%)
Jun 28, 2018	38.55	38.55	37.81	37.81	66,761	-0.74(-1.91%)
Jun 27, 2018	38.40	39.04	37.91	38.55	119,952	+0.30(+0.77%)
Jun 26, 2018	38.01	38.37	37.51	38.25	99,377	+0.34(+0.91%)
Jun 25, 2018	38.01	38.23	37.12	37.91	97,025	-0.25(-0.64%)
Jun 22, 2018	38.60	39.04	37.86	38.15	248,770	-0.20(-0.51%)
Jun 21, 2018	39.28	39.28	38.05	38.35	75,387	-1.08(-2.74%)
Jun 20, 2018	39.68	39.68	38.89	39.43	118,752	-0.15(-0.37%)
Jun 19, 2018	39.78	39.78	38.60	39.58	83,336	-0.39(-0.98%)
Jun 18, 2018	40.37	40.39	39.82	39.97	78,998	-0.54(-1.34%)
Jun 15, 2018		40.71	40.02	40.51	186,618	-0.20(-0.48%)
Jun 14, 2018	41.30	41.30	40.41	40.71	53,350	-0.39(-0.96%)
Jun 13, 2018	41.64	41.74	40.56	41.10	80,967	-0.79(-1.88%)
Jun 12, 2018	42.63	42.63	41.55	41.89	65,945	-0.64(-1.50%)
Jun 11, 2018	42.38	42.87	41.94	42.53	70,720	+0.25(+0.58%)
Jun 08, 2018	41.99	42.87	41.74	42.28	123,735	+0.30(+0.70%)
Jun 07, 2018	41.69	42.14	41.64	41.99	137,280	+0.15(+0.35%)
Jun 06, 2018		41.84		41.84	112,936	+0.44(+1.07%)
Jun 05, 2018	40.37	41.50	40.37	41.40	127,606	+0.98(+2.43%)
Jun 04, 2018	40.32	40.56	39.90	40.41	103,368	+0.25(+0.61%)

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.