Koppers Historical Data - KOP

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Koppers Holdings Inc KOP NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.79 2.17% 37.27 37.29 36.10 36.45 36.48 15:59:45
more quote information »

KOP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week37.3337.550835.2836.40158,373-0.06-0.16%
1 Month35.0044.7535.0040.07203,1842.276.49%
3 Months30.0644.7526.2634.34159,1827.2123.99%
6 Months28.8544.7523.6231.74119,9218.4229.19%
1 Year18.3144.7515.0026.59149,94918.96103.55%
3 Years40.2051.8015.0033.43127,007-2.93-7.29%
5 Years27.9351.8013.5828.75138,7209.3433.44%

KOP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 37.27 0.79 2.17% 36.45 37.29 36.10 151,121
Dec 04 2019 36.48 0.36 1.0% 36.34 36.83 36.07 179,704
Dec 03 2019 36.12 -0.18 -0.5% 35.69 36.26 35.28 173,652
Dec 02 2019 36.30 -0.75 -2.02% 37.18 37.5508 36.17 197,730
Nov 29 2019 37.05 -0.46 -1.23% 37.33 37.34 36.69 82,407
Nov 27 2019 37.51 -0.16 -0.42% 37.74 37.93 37.15 139,379
Nov 26 2019 37.67 -0.79 -2.05% 38.48 38.72 37.61 104,109
Nov 25 2019 38.46 0.45 1.18% 38.32 38.79 37.98 142,318
Nov 22 2019 38.01 -0.59 -1.53% 38.31 38.58 37.89 121,083
Nov 21 2019 38.60 0.07 0.18% 38.55 38.755 38.04 185,905
Nov 20 2019 38.53 -1.79 -4.44% 40.03 40.1197 38.285 212,706
Nov 19 2019 40.32 -0.19 -0.47% 40.79 41.00 39.74 115,821
Nov 18 2019 40.51 -1.16 -2.78% 41.41 41.90 40.34 205,937
Nov 15 2019 41.67 0.01 0.02% 42.00 42.11 41.30 128,124
Nov 14 2019 41.66 -0.54 -1.28% 42.06 42.29 41.04 185,125
Nov 13 2019 42.20 -0.18 -0.42% 42.25 42.685 41.12 418,810
Nov 12 2019 42.38 -0.05 -0.12% 42.60 43.98 41.635 221,811
Nov 11 2019 42.43 -1.38 -3.15% 42.74 42.95 41.43 303,177
Nov 08 2019 43.81 3.81 9.53% 41.10 44.75 41.10 350,876
Nov 07 2019 40.00 5.32 15.34% 35.00 40.72 35.00 391,821
Nov 06 2019 34.68 -0.33 -0.94% 35.00 35.29 34.21 183,768
See More Historical Prices »


Your Recent History
NYSE
KOP
Koppers
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.