Skip to main content

Koppers Holdings Inc (NY: KOP )

55.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 55.63 56.21 54.54 55.05 96,141 -1.16(-2.06%)
Apr 11, 2024 55.90 56.35 55.16 56.21 76,137 +0.71(+1.28%)
Apr 10, 2024 54.63 55.78 54.33 55.50 169,693 -0.31(-0.56%)
Apr 09, 2024 56.01 56.56 55.24 55.81 63,499 +0.20(+0.36%)
Apr 08, 2024 56.19 56.95 55.50 55.61 181,085 -0.45(-0.80%)
Apr 05, 2024 55.19 56.16 55.19 56.06 159,496 +1.00(+1.82%)
Apr 04, 2024 56.44 56.84 54.99 55.06 124,257 -0.95(-1.70%)
Apr 03, 2024 54.48 56.85 54.48 56.01 117,521 +1.58(+2.90%)
Apr 02, 2024 54.70 55.04 53.96 54.43 93,903 -0.36(-0.66%)
Apr 01, 2024 55.20 55.57 54.15 54.79 105,040 -0.38(-0.69%)
Mar 28, 2024 54.97 55.77 54.58 55.17 110,400 +0.47(+0.86%)
Mar 27, 2024 54.86 55.00 54.42 54.70 69,405 +0.43(+0.79%)
Mar 26, 2024 54.64 54.66 54.16 54.27 87,858 -0.03(-0.06%)
Mar 25, 2024 54.40 54.68 53.86 54.30 83,365 +0.14(+0.26%)
Mar 22, 2024 54.53 54.59 53.70 54.16 73,474 -0.18(-0.33%)
Mar 21, 2024 54.85 54.89 53.35 54.34 151,316 -0.26(-0.48%)
Mar 20, 2024 52.69 54.85 52.69 54.60 85,010 +1.53(+2.88%)
Mar 19, 2024 52.69 53.37 52.69 53.07 65,249 +0.39(+0.74%)
Mar 18, 2024 52.90 53.31 52.50 52.68 113,230 -0.25(-0.47%)
Mar 15, 2024 52.49 54.10 52.49 52.93 454,242 +0.26(+0.49%)
Mar 14, 2024 53.13 53.24 52.01 52.67 87,852 -0.76(-1.42%)
Mar 13, 2024 53.60 54.92 53.32 53.43 136,736 +0.33(+0.62%)
Mar 12, 2024 53.27 53.61 52.53 53.10 182,821 -0.14(-0.26%)
Mar 11, 2024 52.21 53.36 52.21 53.24 120,274 +0.44(+0.83%)
Mar 08, 2024 53.21 53.29 52.23 52.80 113,266 +0.18(+0.34%)
Mar 07, 2024 53.51 53.51 52.38 52.62 142,614 -0.50(-0.94%)
Mar 06, 2024 53.62 53.80 51.65 53.12 108,684 -0.29(-0.54%)
Mar 05, 2024 52.68 54.10 52.68 53.41 169,149 +0.46(+0.87%)
Mar 04, 2024 53.11 54.17 52.78 52.95 147,472 +0.05(+0.09%)
Mar 01, 2024 56.13 56.36 52.63 52.90 239,559 -3.65(-6.45%)
Feb 29, 2024 57.86 58.15 55.29 56.55 346,478 -0.45(-0.79%)
Feb 28, 2024 53.49 57.07 51.79 56.99 229,347 +4.04(+7.64%)
Feb 27, 2024 52.54 53.15 51.98 52.95 125,536 +0.73(+1.40%)
Feb 26, 2024 51.71 52.43 51.70 52.22 109,334 +0.18(+0.35%)
Feb 23, 2024 52.24 52.45 51.79 52.04 97,884 -0.05(-0.10%)
Feb 22, 2024 51.58 52.14 51.18 52.09 153,429 +0.60(+1.16%)
Feb 21, 2024 50.20 51.53 49.92 51.49 119,080 +1.42(+2.83%)
Feb 20, 2024 50.25 50.62 49.73 50.07 74,696 -0.93(-1.82%)
Feb 16, 2024 51.82 52.24 50.96 51.00 66,829 -1.18(-2.26%)
Feb 15, 2024 51.43 52.56 51.37 52.18 116,305 +1.00(+1.95%)
Feb 14, 2024 50.62 51.25 49.71 51.18 121,114 +2.11(+4.29%)
Feb 13, 2024 50.64 50.64 48.65 49.08 121,139 -2.99(-5.74%)
Feb 12, 2024 51.15 52.27 51.15 52.06 112,056 +0.94(+1.84%)
Feb 09, 2024 50.87 51.33 49.95 51.12 102,892 +0.24(+0.47%)
Feb 08, 2024 50.61 51.04 50.31 50.88 81,459 +0.35(+0.69%)
Feb 07, 2024 50.56 50.77 50.16 50.53 71,534 +0.02(+0.04%)
Feb 06, 2024 50.26 51.20 50.26 50.51 70,274 +0.30(+0.60%)
Feb 05, 2024 50.70 50.70 49.81 50.21 77,591 -1.19(-2.31%)
Feb 02, 2024 51.78 52.25 51.16 51.40 83,689 -1.19(-2.26%)
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.