KOP - Koppers Holdings Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201927.6528.2627.2328.0328.0357,200
Aug 15, 201927.7127.9127.2327.3627.3656,000
Aug 14, 201928.2928.2927.4527.6827.6893,000
Aug 13, 201927.9529.1527.9528.9228.9268,400
Aug 12, 201927.7028.1627.2528.0228.0251,300
Aug 09, 201928.1528.1927.0027.8627.86117,600
Aug 08, 201924.4728.4424.4327.9727.97150,400
Aug 07, 201924.4424.7523.6223.8723.87134,400
Aug 06, 201925.0825.0824.2324.9024.9088,700
Aug 05, 201925.2425.2424.3324.8624.8671,600
Aug 02, 201926.2726.4725.2825.7525.7565,300
Aug 01, 201927.3528.1226.2926.5026.50111,900
Jul 31, 201927.8528.4327.1527.3027.30160,400
Jul 30, 201926.5828.1726.3527.8527.85105,300
Jul 29, 201926.8927.1826.5226.9326.9381,000
Jul 26, 201926.7727.3826.5726.9926.9980,800
Jul 25, 201927.3727.4526.4526.7326.7374,300
Jul 24, 201926.5327.5526.5327.4127.4154,900
Jul 23, 201926.4426.8926.4426.7126.7161,500
Jul 22, 201926.4326.6626.0526.2426.2434,200
Jul 19, 201926.3526.9026.3326.3926.3973,900
Jul 18, 201926.3726.4825.8626.3526.3552,900
Jul 17, 201927.2927.2926.4126.4626.4673,700
Jul 16, 201926.9127.7026.9127.3027.3062,700
Jul 15, 201927.7727.7726.5126.8526.8589,600
Jul 12, 201927.0928.0227.0927.8027.8069,600
Jul 11, 201928.2228.3626.6526.9726.97128,600
Jul 10, 201928.8328.9627.9228.1928.1982,900
Jul 09, 201928.6528.7928.1528.5028.5055,400
Jul 08, 201929.1029.1328.7428.9028.9062,500
Jul 05, 201929.0929.5329.0929.2529.2556,000
Jul 03, 201929.3329.5729.0029.3829.3833,500
Jul 02, 201930.0030.0028.6829.1729.1773,500
Jul 01, 201929.8030.5129.2630.0330.03231,000
Jun 28, 201928.2129.6528.0329.3629.36272,200
Jun 27, 201927.0528.1226.9428.0928.0986,400
Jun 26, 201926.6827.1526.2726.9626.96129,700
Jun 25, 201926.9327.3026.4226.4226.42101,000
Jun 24, 201927.8427.9126.7226.9326.93107,600
Jun 21, 201928.0928.1027.6327.8427.84134,900
Jun 20, 201929.2629.3528.1728.3028.3080,500
Jun 19, 201928.3028.8727.7728.8128.81104,500
Jun 18, 201927.5028.7427.5028.4528.4590,200
Jun 17, 201927.0827.5126.5127.2827.2877,900
Jun 14, 201928.3928.3927.0027.1527.15102,600
Jun 13, 201928.3528.9528.2628.5828.5883,200
Jun 12, 201929.0329.1728.3028.3728.3792,200
Jun 11, 201928.3629.9827.9729.3429.34223,500
Jun 10, 201928.5428.8527.9828.0328.0392,000
Jun 07, 201927.9628.5227.6128.5028.5065,200
Jun 06, 201928.1528.3827.3227.8327.8363,100
Jun 05, 201928.8528.8527.7528.2228.2270,800
Jun 04, 201927.7428.9527.4828.8628.8692,000
Jun 03, 201926.7827.4226.7327.3527.35112,300
May 31, 201926.9327.0526.3926.6626.6686,800
May 30, 201927.1327.6827.1327.4327.43102,200
May 29, 201926.8227.1826.5126.9326.93104,300
May 28, 201926.6527.0026.3926.9726.97110,900
May 24, 201926.7626.8226.1826.5926.5976,500
May 23, 201927.2527.4726.2226.4626.46119,600
May 22, 201928.3128.4127.5227.7127.7178,500
May 21, 201928.4828.6828.2528.4428.4486,100
May 20, 201928.7428.9028.0328.1228.1269,200
May 17, 201929.3029.5928.8328.9728.97113,900
May 16, 201930.0030.1029.4029.6529.65105,400
May 15, 201929.6429.9429.3329.7329.73119,000
May 14, 201929.8029.9329.4729.7329.73200,500
May 13, 201929.6029.8029.2029.6629.66164,800
May 10, 201929.6229.7729.2529.7229.7273,300
May 09, 201929.3929.7728.8329.7429.74102,900
May 08, 201928.5429.8028.3229.7029.70244,500
May 07, 201928.8629.3428.0728.4328.43270,700
May 06, 201928.4529.2327.1328.9928.99170,100
May 03, 201928.5629.8027.4129.3129.31209,700
May 02, 201926.8027.2326.1326.6826.68113,800
May 01, 201926.7527.3426.5926.9626.96201,000
Apr 30, 201927.0227.1926.5326.7426.7488,100
Apr 29, 201926.8127.2726.6627.1827.1855,100
Apr 26, 201926.4026.8425.8726.8226.8264,900
Apr 25, 201927.1027.1026.1926.4126.4159,700
Apr 24, 201927.3127.6026.9827.3827.3865,900
Apr 23, 201927.0027.6026.7927.3527.35107,700
Apr 22, 201927.4627.4626.8026.9626.9664,200
Apr 18, 201927.7428.0027.2827.5127.5181,500
Apr 17, 201928.0728.2527.8427.9027.90113,500
Apr 16, 201927.5427.9127.1927.8827.8899,000
Apr 15, 201928.0828.0827.5927.6427.6480,400
Apr 12, 201928.0828.4827.9628.0028.00121,500
Apr 11, 201927.2827.8926.9527.8627.8686,400
Apr 10, 201926.9127.4826.5627.3527.3589,400
Apr 09, 201927.4227.4226.6826.7526.7571,800
Apr 08, 201927.5027.6327.1027.5627.5683,100
Apr 05, 201927.0427.5126.8127.4627.46122,800
Apr 04, 201926.4327.1026.4326.8426.84145,400
Apr 03, 201926.6726.9526.3526.4526.4586,200
Apr 02, 201926.9326.9426.1126.4226.42124,200
Apr 01, 201926.2927.1626.0026.9326.93219,400
Mar 29, 201925.8226.4725.6125.9825.98170,600
Mar 28, 201925.7225.9325.4325.9125.9194,100
Mar 27, 201925.1825.6725.1225.6025.60109,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...