Register for real-time alerts, custom portfolio, and market movers
KOP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 53.54 | 0.31 | 0.58% | 52.63 | 53.815 | 52.05 | 154,646 |
| Apr 24 2024 | 53.23 | -0.27 | -0.50% | 53.01 | 53.545 | 52.14 | 108,809 |
| Apr 23 2024 | 53.50 | 0.53 | 1.00% | 53.02 | 53.82 | 52.41 | 82,569 |
| Apr 22 2024 | 52.97 | -0.31 | -0.58% | 53.41 | 53.54 | 52.53 | 96,488 |
| Apr 19 2024 | 53.28 | 0.13 | 0.24% | 52.94 | 53.88 | 52.50 | 127,571 |
| Apr 18 2024 | 53.15 | -0.37 | -0.69% | 53.72 | 54.245 | 52.94 | 101,607 |
| Apr 17 2024 | 53.52 | -1.91 | -3.45% | 55.69 | 56.04 | 53.49 | 95,983 |
| Apr 16 2024 | 55.43 | -0.27 | -0.48% | 54.81 | 55.595 | 54.3924 | 123,382 |
| Apr 15 2024 | 55.70 | 0.65 | 1.18% | 55.17 | 56.74 | 54.645 | 144,855 |
| Apr 12 2024 | 55.05 | -1.16 | -2.06% | 55.63 | 56.31 | 54.54 | 96,141 |
| Apr 11 2024 | 56.21 | 0.71 | 1.28% | 55.90 | 56.35 | 55.16 | 76,137 |
| Apr 10 2024 | 55.50 | -0.31 | -0.56% | 54.63 | 55.78 | 54.33 | 169,693 |
| Apr 09 2024 | 55.81 | 0.20 | 0.36% | 56.01 | 56.56 | 55.245 | 63,499 |
| Apr 08 2024 | 55.61 | -0.45 | -0.80% | 56.19 | 56.955 | 55.50 | 181,085 |
| Apr 05 2024 | 56.06 | 1.00 | 1.82% | 55.19 | 56.155 | 55.19 | 159,496 |
| Apr 04 2024 | 55.06 | -0.95 | -1.70% | 56.44 | 56.835 | 54.99 | 124,257 |
| Apr 03 2024 | 56.01 | 1.58 | 2.90% | 54.48 | 56.85 | 54.48 | 117,521 |
| Apr 02 2024 | 54.43 | -0.36 | -0.66% | 54.70 | 55.04 | 53.96 | 93,903 |
| Apr 01 2024 | 54.79 | -0.38 | -0.69% | 55.20 | 55.57 | 54.145 | 105,040 |
| Mar 28 2024 | 55.17 | 0.47 | 0.86% | 54.97 | 55.77 | 54.5827 | 110,400 |
| Mar 27 2024 | 54.70 | 0.43 | 0.79% | 54.86 | 55.00 | 54.42 | 69,405 |
| Mar 26 2024 | 54.27 | -0.03 | -0.06% | 54.64 | 54.66 | 54.16 | 87,858 |
| Mar 25 2024 | 54.30 | 0.14 | 0.26% | 54.40 | 54.68 | 53.86 | 83,365 |
| Mar 22 2024 | 54.16 | -0.18 | -0.33% | 54.53 | 54.59 | 53.70 | 73,474 |
| Mar 21 2024 | 54.34 | -0.26 | -0.48% | 54.85 | 54.8903 | 53.35 | 151,316 |
| Mar 20 2024 | 54.60 | 1.53 | 2.88% | 52.69 | 54.855 | 52.69 | 85,010 |
| Mar 19 2024 | 53.07 | 0.39 | 0.74% | 52.69 | 53.365 | 52.50 | 65,249 |
| Mar 18 2024 | 52.68 | -0.25 | -0.47% | 52.90 | 53.31 | 52.50 | 113,230 |
| Mar 15 2024 | 52.93 | 0.26 | 0.49% | 52.49 | 54.10 | 52.49 | 454,242 |
| Mar 14 2024 | 52.67 | -0.76 | -1.42% | 53.13 | 53.72 | 52.01 | 87,852 |
| Mar 13 2024 | 53.43 | 0.33 | 0.62% | 53.60 | 54.92 | 53.32 | 136,736 |
| Mar 12 2024 | 53.10 | -0.14 | -0.26% | 53.27 | 53.61 | 52.53 | 182,821 |
| Mar 11 2024 | 53.24 | 0.44 | 0.83% | 52.21 | 53.36 | 52.21 | 120,274 |
| Mar 08 2024 | 52.80 | 0.18 | 0.34% | 53.21 | 53.29 | 52.23 | 113,266 |
| Mar 07 2024 | 52.62 | -0.57 | -1.07% | 53.51 | 53.51 | 52.38 | 142,614 |
| Mar 06 2024 | 53.19 | -0.29 | -0.54% | 53.69 | 53.87 | 51.72 | 108,541 |
| Mar 05 2024 | 53.48 | 0.46 | 0.87% | 52.75 | 54.17 | 52.75 | 168,927 |
| Mar 04 2024 | 53.02 | 0.05 | 0.09% | 53.18 | 54.2399 | 52.85 | 147,278 |
| Mar 01 2024 | 52.97 | -3.65 | -6.45% | 56.20 | 56.4349 | 52.70 | 239,228 |
| Feb 29 2024 | 56.62 | -0.45 | -0.79% | 57.94 | 58.23 | 55.36 | 345,249 |
| Feb 28 2024 | 57.07 | 4.05 | 7.64% | 53.56 | 57.15 | 51.8575 | 229,047 |
| Feb 27 2024 | 53.02 | 0.73 | 1.40% | 52.61 | 53.22 | 52.05 | 125,371 |
| Feb 26 2024 | 52.29 | 0.18 | 0.35% | 51.78 | 52.50 | 51.77 | 109,191 |
| Feb 23 2024 | 52.11 | -0.05 | -0.10% | 52.31 | 52.52 | 51.86 | 97,756 |
| Feb 22 2024 | 52.16 | 0.60 | 1.16% | 51.65 | 52.20 | 51.25 | 153,228 |
| Feb 21 2024 | 51.56 | 1.42 | 2.83% | 50.27 | 51.59 | 49.985 | 118,924 |
| Feb 20 2024 | 50.14 | -0.93 | -1.82% | 50.32 | 50.685 | 49.80 | 74,598 |
| Feb 16 2024 | 51.07 | -1.18 | -2.26% | 51.89 | 52.36 | 51.03 | 66,742 |
| Feb 15 2024 | 52.25 | 1.00 | 1.95% | 51.50 | 52.63 | 51.4351 | 116,152 |
| Feb 14 2024 | 51.25 | 2.11 | 4.29% | 50.69 | 51.32 | 49.78 | 120,955 |
| Feb 13 2024 | 49.14 | -2.99 | -5.74% | 50.71 | 50.71 | 48.71 | 120,980 |
| Feb 12 2024 | 52.13 | 0.94 | 1.84% | 51.22 | 52.34 | 51.22 | 111,909 |
| Feb 09 2024 | 51.19 | 0.24 | 0.47% | 50.94 | 51.40 | 50.015 | 102,757 |
| Feb 08 2024 | 50.95 | 0.35 | 0.69% | 50.68 | 51.11 | 50.38 | 81,352 |
| Feb 07 2024 | 50.60 | 0.02 | 0.04% | 50.63 | 50.835 | 50.23 | 71,440 |
| Feb 06 2024 | 50.58 | 0.30 | 0.60% | 50.33 | 51.27 | 50.18 | 70,182 |
| Feb 05 2024 | 50.28 | -1.19 | -2.31% | 50.77 | 50.77 | 49.88 | 77,489 |
| Feb 02 2024 | 51.47 | -1.19 | -2.26% | 51.85 | 52.32 | 51.23 | 83,579 |
| Feb 01 2024 | 52.66 | 1.52 | 2.97% | 51.59 | 52.74 | 51.44 | 110,924 |
| Jan 31 2024 | 51.14 | -0.95 | -1.82% | 52.13 | 52.66 | 51.07 | 129,345 |
| Jan 30 2024 | 52.09 | 0.48 | 0.93% | 51.16 | 52.43 | 51.16 | 81,669 |
| Jan 29 2024 | 51.61 | 0.07 | 0.14% | 51.50 | 51.73 | 50.61 | 107,952 |
