Quantcast

Koppers Holdings Inc. Koppers Holdings Inc. Common Stock Historical Stock Prices

KOP 
$26.41
*  
0.97
3.54%
Get KOP Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading KOP now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 26.88 27.10 26.19 26.41 59,725
04/25/2019 27.1 27.1 26.19 26.41 59,725
04/24/2019 27.31 27.6 26.98 27.38 65,853
04/23/2019 27 27.6 26.79 27.35 107,729
04/22/2019 27.46 27.46 26.8 26.96 64,215
04/18/2019 27.74 28 27.28 27.51 81,533
04/17/2019 28.07 28.25 27.84 27.9 113,492
04/16/2019 27.54 27.91 27.19 27.88 98,950
04/15/2019 28.08 28.08 27.59 27.64 80,413
04/12/2019 28.08 28.48 27.96 28 121,489
04/11/2019 27.28 27.89 26.95 27.86 86,404
04/10/2019 26.91 27.48 26.56 27.35 89,396
04/09/2019 27.42 27.42 26.68 26.75 71,818
04/08/2019 27.5 27.63 27.1 27.56 83,057
04/05/2019 27.04 27.51 26.81 27.46 122,835
04/04/2019 26.43 27.1 26.43 26.84 145,354
04/03/2019 26.67 26.95 26.35 26.45 86,216
04/02/2019 26.93 26.9365 26.11 26.42 124,188
04/01/2019 26.29 27.155 26 26.93 219,431
03/29/2019 25.82 26.47 25.61 25.98 170,636
03/28/2019 25.72 25.93 25.43 25.91 94,060
03/27/2019 25.18 25.67 25.122 25.6 109,610
03/26/2019 24.96 25.395 24.87 25.26 113,535
03/25/2019 24.71 25.49 24.59 24.73 208,395
03/22/2019 25.75 25.805 24.435 24.71 233,878
03/21/2019 25.41 26.23 25.2225 26.02 117,804
03/20/2019 26.15 26.21 25.41 25.54 177,942
03/19/2019 26.88 27.1243 25.93 26.34 183,758
03/18/2019 26.25 26.59 25.585 26.59 193,456
03/15/2019 25.49 26.2 25.12 26.06 432,097
03/14/2019 25.61 25.65 25.32 25.43 247,204
03/13/2019 26.13 26.36 25.33 25.61 220,346
03/12/2019 26.6 26.64 25.66 25.77 161,158
03/11/2019 25.98 26.5 25.39 26.29 205,156
03/08/2019 26.26 26.295 25.535 25.73 137,869
03/07/2019 26.71 26.71 25.63 26.43 149,059
03/06/2019 26.7 27.24 26.14 26.63 393,613
03/05/2019 26.62 27.24 26.46 26.84 242,079
03/04/2019 26.41 27.72 26.1 26.55 280,778
03/01/2019 24.01 26.63 22.56 26.16 347,816
02/28/2019 25.11 25.11 24.48 24.59 202,353
02/27/2019 25.23 25.44 24.96 25.11 146,145
02/26/2019 24.93 25.38 24.79 25.27 128,185
02/25/2019 25.04 25.72 25.04 25.22 167,898
02/22/2019 25.03 25.37 24.65 25.1 118,542
02/21/2019 25.33 25.38 24.56 24.83 142,205
02/20/2019 24.53 25.62 24.53 25.35 238,582
02/19/2019 24.05 24.68 23.99 24.56 157,043
02/15/2019 23.88 24.65 23.72 24.35 160,155
02/14/2019 23.68 24.1 23.45 23.59 118,565
02/13/2019 23.44 24.21 23.43 23.85 132,874
02/12/2019 22.49 23.46 22.49 23.26 128,940
02/11/2019 21.5 22.18 21.5 22.15 139,817
02/08/2019 21.5 21.76 21.07 21.54 94,221
02/07/2019 22.41 22.47 21.26 21.71 166,824
02/06/2019 22.75 23.055 22.51 22.58 102,483
02/05/2019 22.95 23.61 22.73 22.96 142,892
02/04/2019 22.73 23.3 22.42 23.22 154,143
02/01/2019 22.79 22.8897 22.25 22.75 347,996
01/31/2019 23.07 23.29 22.51 22.79 161,157
01/30/2019 23.4 23.4 22.56 23.12 209,957
01/29/2019 21.77 23.1599 21.75 23.14 400,503
01/28/2019 21.7 22.06 21.35 21.77 95,058
01/25/2019 21.54 22.44 21.54 21.96 284,363
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio