Koppers Holdings Inc (NY: KOP )

33.29 USD +0.07 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 33.42 33.75 33.15 33.29 71,909 +0.07(+0.21%)
Jun 10, 2021 33.73 34.03 33.21 33.22 78,366 -0.36(-1.07%)
Jun 09, 2021 34.14 34.14 33.45 33.58 118,556 -0.20(-0.59%)
Jun 08, 2021 33.58 34.04 33.20 33.78 144,309 +0.25(+0.75%)
Jun 07, 2021 34.28 34.45 33.49 33.53 66,016 -0.71(-2.07%)
Jun 04, 2021 34.30 34.58 34.00 34.24 75,799 +0.28(+0.82%)
Jun 03, 2021 33.68 34.11 33.41 33.96 100,348 -0.09(-0.26%)
Jun 02, 2021 35.33 35.33 33.75 34.05 99,129 -1.20(-3.40%)
Jun 01, 2021 35.25 35.79 34.88 35.25 117,863 +0.58(+1.67%)
May 28, 2021 34.52 34.76 33.61 34.67 82,597 +0.35(+1.02%)
May 27, 2021 34.27 34.88 34.01 34.32 95,167 +0.66(+1.96%)
May 26, 2021 33.55 33.81 33.35 33.66 95,627 +0.44(+1.32%)
May 25, 2021 33.94 34.30 33.21 33.22 159,987 -0.52(-1.54%)
May 24, 2021 34.28 34.28 33.45 33.74 53,423 -0.17(-0.50%)
May 21, 2021 33.97 34.53 33.61 33.91 70,257 +0.43(+1.28%)
May 20, 2021 33.74 33.74 32.95 33.48 71,490 -0.02(-0.06%)
May 19, 2021 33.88 34.91 33.18 33.50 82,028 -0.92(-2.67%)
May 18, 2021 35.41 35.63 34.23 34.42 89,691 -0.72(-2.05%)
May 17, 2021 35.00 35.54 34.80 35.14 81,711 -0.02(-0.06%)
May 14, 2021 34.22 35.20 33.79 35.16 121,529 +1.18(+3.47%)
May 13, 2021 34.47 35.19 33.36 33.98 128,449 -0.31(-0.90%)
May 12, 2021 36.22 36.41 34.10 34.29 129,239 -2.28(-6.23%)
May 11, 2021 36.34 37.12 36.04 36.57 92,780 -0.38(-1.03%)
May 10, 2021 38.84 39.00 36.83 36.95 151,023 -1.27(-3.32%)
May 07, 2021 37.28 39.44 37.17 38.22 192,529 +2.48(+6.94%)
May 06, 2021 34.92 35.80 34.74 35.74 263,491 +0.75(+2.14%)
May 05, 2021 35.19 35.48 34.51 34.99 86,125 +0.02(+0.06%)
May 04, 2021 33.69 35.27 33.69 34.97 77,762 +0.82(+2.40%)
May 03, 2021 33.59 34.91 33.59 34.15 188,037 +0.91(+2.74%)
Apr 30, 2021 33.36 33.75 33.10 33.24 170,800 -0.56(-1.66%)
Apr 29, 2021 34.41 34.75 33.75 33.80 66,607 -0.28(-0.82%)
Apr 28, 2021 33.93 34.41 33.77 34.08 59,990 -0.06(-0.18%)
Apr 27, 2021 34.42 34.42 33.81 34.14 66,113 -0.30(-0.87%)
Apr 26, 2021 34.41 35.00 34.21 34.44 89,567 +0.23(+0.67%)
Apr 23, 2021 33.20 34.57 33.20 34.21 78,900 +1.22(+3.70%)
Apr 22, 2021 33.67 33.70 32.92 32.99 96,351 -0.70(-2.08%)
Apr 21, 2021 32.45 33.78 32.30 33.69 81,799 +1.15(+3.53%)
Apr 20, 2021 33.86 34.21 32.28 32.54 226,285 -1.47(-4.32%)
Apr 19, 2021 34.53 34.84 33.59 34.01 114,043 -0.54(-1.56%)
Apr 16, 2021 34.89 35.12 34.21 34.55 78,100 +0.24(+0.70%)
Apr 15, 2021 34.04 34.41 33.32 34.31 79,397 +0.45(+1.33%)
Apr 14, 2021 33.43 34.71 33.43 33.86 79,070 +0.50(+1.50%)
Apr 13, 2021 34.33 34.33 32.83 33.36 366,279 -1.07(-3.11%)
Apr 12, 2021 34.36 34.66 34.00 34.43 65,456 +0.23(+0.67%)
Apr 09, 2021 33.53 34.43 33.51 34.20 85,400 +0.72(+2.15%)
Apr 08, 2021 33.87 33.87 32.93 33.48 101,140 -0.33(-0.98%)
Apr 07, 2021 34.48 34.48 33.80 33.81 95,938 -0.59(-1.72%)
Apr 06, 2021 34.89 35.40 34.25 34.40 86,271 -0.54(-1.55%)
Apr 05, 2021 35.10 35.46 34.72 34.94 128,100 +0.31(+0.90%)
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.