Koppers Holdings Inc (NY: KOP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	33.79	34.72	33.79	34.70	210,667	+1.09(+3.25%)
Mar 30, 2023	34.24	34.47	33.46	33.60	60,859	-0.31(-0.91%)
Mar 29, 2023	33.68	34.05	33.55	33.91	95,219	+0.69(+2.09%)
Mar 28, 2023	32.84	33.70	32.84	33.22	74,206	+0.18(+0.54%)
Mar 27, 2023	33.02	33.28	32.70	33.04	65,265	+0.48(+1.46%)
Mar 24, 2023	31.79	32.59	31.59	32.56	88,165	+0.38(+1.17%)
Mar 23, 2023	32.19	32.87	31.67	32.19	96,930	+0.18(+0.56%)
Mar 22, 2023	32.73	33.16	31.97	32.01	60,077	-0.67(-2.06%)
Mar 21, 2023	33.06	33.88	32.52	32.68	102,287	+0.33(+1.01%)
Mar 20, 2023	32.08	32.72	32.08	32.35	148,472	+0.83(+2.64%)
Mar 17, 2023	32.04	32.19	31.38	31.52	343,941	-0.74(-2.31%)
Mar 16, 2023	31.51	33.04	31.24	32.27	160,470	+0.26(+0.81%)
Mar 15, 2023	31.34	32.10	31.08	32.01	161,366	-0.33(-1.01%)
Mar 14, 2023	32.71	33.29	32.17	32.33	192,974	+0.76(+2.42%)
Mar 13, 2023	32.43	32.57	31.55	31.57	108,098	-1.76(-5.27%)
Mar 10, 2023	34.46	34.46	33.10	33.33	76,313	-1.37(-3.95%)
Mar 09, 2023	35.91	36.08	34.65	34.70	77,079	-1.07(-3.00%)
Mar 08, 2023	35.43	35.89	35.08	35.77	86,158	+0.33(+0.92%)
Mar 07, 2023	35.14	36.13	35.14	35.44	119,182	+0.32(+0.90%)
Mar 06, 2023	36.88	37.10	34.72	35.12	240,893	-2.07(-5.57%)
Mar 03, 2023	37.07	37.52	36.59	37.19	74,023	+0.50(+1.35%)
Mar 02, 2023	37.25	37.26	36.37	36.70	153,314	-1.06(-2.81%)
Mar 01, 2023	35.60	38.06	35.34	37.76	286,342	+2.21(+6.21%)
Feb 28, 2023	34.83	36.25	34.46	35.55	159,369	+0.67(+1.93%)
Feb 27, 2023	35.63	37.08	34.80	34.88	190,760	+0.85(+2.50%)
Feb 24, 2023	33.56	34.02	33.28	34.02	70,575	-0.07(-0.20%)
Feb 23, 2023	33.84	34.18	33.25	34.09	94,406	+0.31(+0.91%)
Feb 22, 2023	33.61	34.03	33.41	33.79	108,098	+0.39(+1.16%)
Feb 21, 2023	34.04	34.04	33.39	33.40	54,393	-0.96(-2.80%)
Feb 17, 2023	34.34	34.51	34.05	34.36	54,522	+0.12(+0.35%)
Feb 16, 2023	33.69	34.35	33.51	34.24	61,681	+0.19(+0.55%)
Feb 15, 2023	33.44	34.25	33.26	34.05	33,423	+0.35(+1.03%)
Feb 14, 2023	33.72	34.14	33.37	33.71	64,829	-0.11(-0.32%)
Feb 13, 2023	33.09	33.96	33.09	33.82	65,106	+0.69(+2.09%)
Feb 10, 2023	32.47	33.23	32.47	33.12	91,847	+0.58(+1.80%)
Feb 09, 2023	34.04	34.04	32.35	32.54	97,616	-1.28(-3.78%)
Feb 08, 2023	33.77	34.05	33.64	33.82	49,543	-0.37(-1.07%)
Feb 07, 2023	33.54	34.50	33.22	34.18	102,474	+0.31(+0.91%)
Feb 06, 2023	34.43	34.43	33.30	33.88	90,577	-1.07(-3.06%)
Feb 03, 2023	34.29	35.56	34.29	34.95	122,804	-0.15(-0.42%)
Feb 02, 2023	34.14	35.11	34.00	35.09	92,581	+0.94(+2.76%)
Feb 01, 2023	33.98	34.35	33.46	34.15	170,674	-0.13(-0.38%)
Jan 31, 2023	32.53	34.28	32.49	34.28	128,571	+1.96(+6.07%)
Jan 30, 2023	31.71	32.43	31.71	32.32	67,824	+0.25(+0.77%)
Jan 27, 2023	32.28	32.48	31.99	32.07	39,737	-0.31(-0.95%)
Jan 26, 2023	32.47	32.63	31.94	32.38	47,835	-0.22(-0.67%)
Jan 25, 2023	31.89	32.61	31.77	32.60	61,242	+0.37(+1.14%)
Jan 24, 2023	31.27	32.25	31.19	32.23	57,054	+0.69(+2.20%)
Jan 23, 2023	31.26	31.91	31.20	31.54	45,622	+0.18(+0.57%)
Jan 20, 2023	31.35	31.56	31.02	31.36	45,711	+0.22(+0.70%)
Jan 19, 2023	31.01	31.31	30.71	31.14	60,640	-0.22(-0.69%)
Jan 18, 2023	31.76	32.25	31.22	31.36	42,808	-0.37(-1.16%)
Jan 17, 2023	31.76	32.17	31.58	31.73	60,578	-0.03(-0.09%)
Jan 13, 2023	31.20	31.78	30.77	31.76	130,288	+0.38(+1.20%)
Jan 12, 2023	30.32	31.45	30.30	31.38	111,385	+1.30(+4.31%)
Jan 11, 2023	29.79	30.14	29.62	30.08	134,517	+0.59(+2.02%)
Jan 10, 2023	28.85	29.58	28.67	29.49	137,431	+0.38(+1.29%)
Jan 09, 2023	29.41	29.52	28.99	29.11	64,249	+0.03(+0.10%)
Jan 06, 2023	28.62	29.28	28.62	29.08	82,895	+0.77(+2.73%)
Jan 05, 2023	28.47	28.61	28.02	28.31	61,195	-0.35(-1.21%)
Jan 04, 2023	28.48	29.09	28.41	28.66	83,806	+0.50(+1.76%)

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.