Koppers Holdings Inc (NY: KOP )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.40	17.01	15.74	16.29	419,432	-0.28(-1.66%)
May 28, 2020	18.60	18.60	16.41	16.57	302,313	-1.42(-7.87%)
May 27, 2020	17.56	18.11	16.98	17.98	285,401	+1.10(+6.52%)
May 26, 2020	16.52	17.20	15.88	16.88	488,771	+1.17(+7.45%)
May 22, 2020	15.77	15.89	15.41	15.71	271,146	+0.03(+0.19%)
May 21, 2020	16.03	16.11	15.40	15.68	317,579	+0.11(+0.69%)
May 20, 2020	15.02	15.98	14.78	15.57	322,116	+0.95(+6.52%)
May 19, 2020	13.94	15.19	13.41	14.62	385,096	+0.58(+4.13%)
May 18, 2020	12.68	14.15	12.68	14.04	295,233	+2.29(+19.50%)
May 15, 2020	11.97	12.04	11.40	11.75	179,814	-0.11(-0.91%)
May 14, 2020	11.24	12.16	10.73	11.86	241,044	+0.06(+0.50%)
May 13, 2020	13.03	13.52	11.61	11.80	271,395	-1.34(-10.18%)
May 12, 2020	15.14	15.14	13.08	13.14	363,040	-1.88(-12.51%)
May 11, 2020	14.72	15.05	13.53	15.01	281,579	-0.23(-1.48%)
May 08, 2020	13.57	15.31	13.45	15.24	251,618	+2.15(+16.45%)
May 07, 2020	12.41	13.66	12.40	13.09	252,823	+0.85(+6.91%)
May 06, 2020	13.21	13.51	12.19	12.24	152,040	-0.81(-6.18%)
May 05, 2020	13.85	14.41	12.92	13.05	240,699	-0.46(-3.42%)
May 04, 2020	12.99	14.37	12.85	13.51	299,934	+0.03(+0.22%)
May 01, 2020	14.95	15.53	13.31	13.48	359,324	-2.02(-13.01%)
Apr 30, 2020	15.33	15.95	14.88	15.50	454,254	-0.43(-2.72%)
Apr 29, 2020	13.76	16.07	13.39	15.93	555,541	+2.82(+21.53%)
Apr 28, 2020	11.80	13.68	11.69	13.11	406,199	+1.57(+13.64%)
Apr 27, 2020	10.88	11.77	10.82	11.53	225,238	+0.53(+4.83%)
Apr 24, 2020	11.45	11.45	10.27	11.00	162,626	-0.15(-1.32%)
Apr 23, 2020	10.62	11.30	10.62	11.15	402,363	+0.59(+5.59%)
Apr 22, 2020	10.82	10.93	10.33	10.56	172,837	+0.19(+1.80%)
Apr 21, 2020	10.47	10.95	10.19	10.37	227,455	-0.52(-4.78%)
Apr 20, 2020	11.43	11.64	10.77	10.89	206,031	-0.96(-8.13%)
Apr 17, 2020	11.54	12.14	11.54	11.86	201,071	+0.77(+6.91%)
Apr 16, 2020	11.91	11.91	10.67	11.09	275,298	-0.72(-6.08%)
Apr 15, 2020	12.47	12.65	11.80	11.81	212,663	-1.55(-11.63%)
Apr 14, 2020	13.49	13.95	13.09	13.36	249,299	+0.38(+2.95%)
Apr 13, 2020	13.57	13.93	12.74	12.98	287,089	-0.62(-4.56%)
Apr 09, 2020	13.67	15.24	13.09	13.60	406,109	+0.02(+0.14%)
Apr 08, 2020	10.84	14.10	10.54	13.58	453,722	+3.19(+30.65%)
Apr 07, 2020	11.08	11.80	10.31	10.39	382,028	+0.05(+0.48%)
Apr 06, 2020	8.849	10.37	8.849	10.34	299,812	+2.10(+25.54%)
Apr 03, 2020	9.292	9.508	8.112	8.239	286,910	-1.07(-11.51%)
Apr 02, 2020	9.675	10.18	9.065	9.311	211,548	-0.59(-5.96%)
Apr 01, 2020	11.51	11.64	9.832	9.901	260,146	-2.26(-18.59%)
Mar 31, 2020	12.49	12.70	11.72	12.16	271,576	-0.23(-1.83%)
Mar 30, 2020	11.35	12.47	11.24	12.39	198,385	+0.91(+7.97%)
Mar 27, 2020	11.71	12.38	11.33	11.47	227,514	-0.91(-7.38%)
Mar 26, 2020	11.42	13.03	11.36	12.39	246,600	+1.25(+11.21%)
Mar 25, 2020	10.64	11.85	10.13	11.14	325,473	+0.71(+6.79%)
Mar 24, 2020	10.09	10.55	9.596	10.43	214,378	+1.25(+13.60%)
Mar 23, 2020	9.537	10.37	8.495	9.183	226,666	-0.16(-1.68%)
Mar 20, 2020	11.03	11.93	9.341	9.341	337,966	-1.53(-14.11%)
Mar 19, 2020	10.05	11.54	9.832	10.87	255,671	+0.90(+9.07%)
Mar 18, 2020	10.67	11.36	8.839	9.970	335,426	-1.71(-14.65%)
Mar 17, 2020	11.17	12.06	10.41	11.68	266,095	+0.77(+7.03%)
Mar 16, 2020	11.80	13.30	10.71	10.91	219,093	-2.94(-21.22%)
Mar 13, 2020	13.86	13.87	12.55	13.85	301,352	+1.03(+8.05%)
Mar 12, 2020	13.89	14.35	12.79	12.82	196,554	-2.27(-15.05%)
Mar 11, 2020	15.32	16.01	14.56	15.09	295,119	-1.00(-6.23%)
Mar 10, 2020	16.28	16.71	14.90	16.10	187,873	+0.04(+0.24%)
Mar 09, 2020	16.63	17.57	16.05	16.06	178,588	-2.05(-11.30%)
Mar 06, 2020	18.96	19.06	17.67	18.10	203,410	-1.45(-7.39%)
Mar 05, 2020	19.60	19.78	19.19	19.55	317,779	-0.48(-2.41%)
Mar 04, 2020	19.69	20.05	18.70	20.03	277,886	+0.73(+3.77%)
Mar 03, 2020	19.75	20.53	19.17	19.30	217,073	-0.39(-2.00%)

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.