December 15th, 2015

Koppers Holdings Inc (NY: KOP )

34.76 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2021 35.37 36.08 34.44 34.76 93,822 -0.91(-2.55%)
Jan 22, 2021 34.66 35.71 34.24 35.67 133,200 +0.41(+1.16%)
Jan 21, 2021 36.09 36.57 35.22 35.26 140,922 -0.76(-2.11%)
Jan 20, 2021 36.06 36.44 35.31 36.02 114,418 +0.10(+0.28%)
Jan 19, 2021 36.25 36.69 35.50 35.92 210,541 +0.17(+0.48%)
Jan 15, 2021 35.26 36.18 34.57 35.75 227,100 +0.60(+1.71%)
Jan 14, 2021 34.91 35.48 34.80 35.15 151,316 +0.69(+2.00%)
Jan 13, 2021 34.95 35.12 33.86 34.46 213,790 -0.67(-1.91%)
Jan 12, 2021 33.25 35.20 33.20 35.13 195,607 +1.97(+5.94%)
Jan 11, 2021 32.55 33.40 32.55 33.16 94,597 +0.00(+0.00%)
Jan 08, 2021 33.73 33.73 32.53 33.16 147,500 -0.40(-1.19%)
Jan 07, 2021 33.48 33.78 32.83 33.56 160,837 +0.45(+1.36%)
Jan 06, 2021 31.25 33.49 31.11 33.11 310,588 +2.61(+8.56%)
Jan 05, 2021 29.51 30.89 29.51 30.50 140,534 +0.66(+2.21%)
Jan 04, 2021 31.39 31.70 29.67 29.84 301,200 -1.32(-4.24%)
Dec 31, 2020 31.16 31.16 31.16 114,451 +0.77(+2.53%)
Dec 30, 2020 29.87 30.51 29.51 30.39 114,451 +0.60(+2.01%)
Dec 29, 2020 30.64 30.64 29.43 29.79 241,653 -0.61(-2.01%)
Dec 28, 2020 29.79 30.46 29.69 30.40 151,399 +0.95(+3.23%)
Dec 24, 2020 29.50 29.91 29.15 29.45 37,400 -0.07(-0.24%)
Dec 23, 2020 28.95 30.01 28.95 29.52 165,853 +0.79(+2.75%)
Dec 22, 2020 28.42 28.79 27.94 28.73 192,474 +0.27(+0.95%)
Dec 21, 2020 27.00 28.50 26.55 28.46 300,193 +1.18(+4.33%)
Dec 18, 2020 28.30 28.65 27.28 27.28 911,000 -1.02(-3.60%)
Dec 17, 2020 28.25 28.49 27.68 28.30 205,719 +0.24(+0.86%)
Dec 16, 2020 28.85 28.87 27.69 28.06 117,931 -0.57(-1.99%)
Dec 15, 2020 27.86 28.84 27.55 28.63 152,335 +1.09(+3.96%)
Dec 14, 2020 27.11 28.27 27.05 27.54 231,890 +1.04(+3.92%)
Dec 11, 2020 27.05 27.13 26.24 26.50 138,300 -0.81(-2.97%)
Dec 10, 2020 27.79 27.84 27.07 27.31 130,878 -0.68(-2.43%)
Dec 09, 2020 27.51 28.87 27.51 27.99 212,805 +0.71(+2.60%)
Dec 08, 2020 28.56 29.17 27.04 27.28 327,010 -1.50(-5.21%)
Dec 07, 2020 29.32 29.95 28.65 28.78 163,487 -0.25(-0.86%)
Dec 04, 2020 27.71 29.21 27.57 29.03 181,900 +1.46(+5.30%)
Dec 03, 2020 28.23 28.24 27.05 27.57 133,949 -0.36(-1.29%)
Dec 02, 2020 27.62 28.05 27.36 27.93 78,127 +0.23(+0.83%)
Dec 01, 2020 27.91 27.91 26.89 27.70 121,322 +0.63(+2.33%)
Nov 30, 2020 27.89 28.01 27.06 27.07 402,468 -1.18(-4.18%)
Nov 27, 2020 28.52 28.71 27.91 28.25 52,500 -0.25(-0.88%)
Nov 25, 2020 28.50 28.57 27.85 28.50 110,500 -0.14(-0.49%)
Nov 24, 2020 28.00 29.23 27.40 28.64 177,218 +1.08(+3.92%)
Nov 23, 2020 26.95 27.81 26.56 27.56 161,466 +1.07(+4.04%)
Nov 20, 2020 25.61 26.74 25.46 26.49 182,500 +1.32(+5.24%)
Nov 19, 2020 25.99 26.00 24.11 25.17 201,599 -0.87(-3.34%)
Nov 18, 2020 27.00 27.47 26.03 26.04 125,713 -0.68(-2.54%)
Nov 17, 2020 26.46 27.17 26.05 26.72 111,492 -0.08(-0.30%)
Nov 16, 2020 26.60 26.84 25.92 26.80 190,002 +1.05(+4.08%)
Nov 13, 2020 26.01 26.58 25.49 25.75 134,700 +0.05(+0.19%)
Nov 12, 2020 25.88 26.12 25.37 25.70 180,650 -0.39(-1.49%)
Nov 11, 2020 26.31 26.48 25.45 26.09 162,586 +0.08(+0.31%)
Nov 10, 2020 24.92 26.47 24.56 26.01 182,865 +1.49(+6.08%)
Nov 09, 2020 24.83 27.05 24.46 24.52 234,971 +1.35(+5.83%)
Nov 06, 2020 24.63 24.84 23.10 23.17 95,600 -1.19(-4.89%)
Nov 05, 2020 23.34 24.64 23.19 24.36 92,585 +1.34(+5.82%)
Nov 04, 2020 24.24 24.58 22.79 23.02 106,102 -1.09(-4.52%)
Nov 03, 2020 24.29 24.82 24.00 24.11 127,088 +0.42(+1.77%)
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.