Koppers Holdings Inc. Koppers Holdings Inc. Common Stockのデータ

Koppers Holdings Inc. Koppers Holdings Inc. Common Stockの基本情報

名前 Koppers Holdings Inc. Koppers Holdings Inc. Common Stock
ティッカー KOP
国 United States
上場年 2006.0
セクター Basic Industries

Koppers Holdings Inc. Koppers Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 36.19 35.18 36.18 35.42 109100.0 35.42
2021-02-12 36.56 35.54 36.04 35.81 72600.0 35.81
2021-02-11 36.13 34.61 35.8 36.09 109500.0 36.09
2021-02-10 36.4 35.08 36.4 35.75 96800.0 35.75
2021-02-09 36.47 35.54 36.44 36.06 94100.0 36.06
2021-02-08 36.77 35.0 35.47 36.55 101700.0 36.55
2021-02-05 35.47 34.3 35.47 35.23 103700.0 35.23
2021-02-04 35.47 34.41 35.21 35.01 265600.0 35.01
2021-02-03 35.54 34.24 34.78 35.21 104000.0 35.21
2021-02-02 35.44 34.73 35.34 34.8 100700.0 34.8
2021-02-01 34.9 33.2 33.66 34.79 93000.0 34.79
2021-01-29 36.79 33.18 35.48 33.28 211000.0 33.28
2021-01-28 34.74 32.7 34.41 33.95 241800.0 33.95
2021-01-27 34.19 32.61 33.66 33.82 183700.0 33.82
2021-01-26 35.32 34.4 35.17 34.66 120300.0 34.66
2021-01-25 36.08 34.44 35.37 34.76 93800.0 34.76
2021-01-22 35.71 34.24 34.66 35.67 133200.0 35.67
2021-01-21 36.57 35.22 36.09 35.26 140900.0 35.26
2021-01-20 36.44 35.31 36.06 36.02 114400.0 36.02
2021-01-19 36.69 35.5 36.25 35.92 210500.0 35.92
2021-01-15 36.18 34.57 35.26 35.75 227200.0 35.75
2021-01-14 35.48 34.8 34.91 35.15 151300.0 35.15
2021-01-13 35.12 33.86 34.95 34.46 213800.0 34.46
2021-01-12 35.2 33.2 33.25 35.13 195600.0 35.13
2021-01-11 33.4 32.55 32.55 33.16 94600.0 33.16
2021-01-08 33.73 32.53 33.73 33.16 147500.0 33.16
2021-01-07 33.78 32.83 33.48 33.56 160800.0 33.56
2021-01-06 33.49 31.11 31.25 33.11 310600.0 33.11
2021-01-05 30.89 29.51 29.51 30.5 140500.0 30.5
2021-01-04 31.7 29.67 31.39 29.84 301200.0 29.84
2020-12-31 31.4 30.14 30.41 31.16 140200.0 31.16
2020-12-30 30.51 29.51 29.87 30.39 114500.0 30.39
2020-12-29 30.64 29.43 30.64 29.79 241700.0 29.79
2020-12-28 30.46 29.69 29.79 30.4 151400.0 30.4
2020-12-24 29.91 29.15 29.5 29.45 37500.0 29.45
2020-12-23 30.01 28.95 28.95 29.52 165900.0 29.52
2020-12-22 28.79 27.94 28.42 28.73 192500.0 28.73
2020-12-21 28.5 26.55 27.0 28.46 300200.0 28.46
2020-12-18 28.65 27.28 28.3 27.28 911000.0 27.28
2020-12-17 28.49 27.68 28.25 28.3 205700.0 28.3
2020-12-16 28.87 27.69 28.85 28.06 117900.0 28.06
2020-12-15 28.84 27.55 27.86 28.63 152300.0 28.63
2020-12-14 28.27 27.05 27.11 27.54 231900.0 27.54
2020-12-11 27.13 26.24 27.05 26.5 138300.0 26.5
2020-12-10 27.84 27.07 27.79 27.31 130900.0 27.31
2020-12-09 28.87 27.51 27.51 27.99 212800.0 27.99
2020-12-08 29.17 27.04 28.56 27.28 327000.0 27.28
2020-12-07 29.95 28.65 29.32 28.78 163400.0 28.78
2020-12-04 29.22 27.57 27.71 29.03 181900.0 29.03
2020-12-03 28.24 27.06 28.23 27.57 133900.0 27.57
2020-12-02 28.05 27.36 27.62 27.93 78100.0 27.93
2020-12-01 27.91 26.89 27.91 27.7 121300.0 27.7
2020-11-30 28.01 27.06 27.89 27.07 402500.0 27.07
2020-11-27 28.71 27.91 28.52 28.25 52500.0 28.25
2020-11-25 28.57 27.85 28.5 28.5 110600.0 28.5
2020-11-24 29.23 27.4 28.0 28.64 177200.0 28.64
2020-11-23 27.81 26.56 26.95 27.56 161500.0 27.56
2020-11-20 26.74 25.46 25.61 26.49 182600.0 26.49
2020-11-19 26.0 24.11 25.99 25.17 201600.0 25.17
2020-11-18 27.47 26.03 27.0 26.04 125700.0 26.04
2020-11-17 27.17 26.05 26.46 26.72 111500.0 26.72
2020-11-16 26.84 25.92 26.6 26.8 190000.0 26.8
2020-11-13 26.59 25.49 26.01 25.75 134700.0 25.75
2020-11-12 26.12 25.37 25.88 25.7 180700.0 25.7
2020-11-11 26.48 25.45 26.31 26.09 162600.0 26.09
2020-11-10 26.47 24.56 24.92 26.01 182900.0 26.01
2020-11-09 27.05 24.46 24.76 24.52 235000.0 24.52
2020-11-06 24.84 23.1 24.63 23.17 95600.0 23.17
2020-11-05 24.64 23.19 23.34 24.36 92600.0 24.36
2020-11-04 24.58 22.79 24.24 23.02 106100.0 23.02
2020-11-03 24.82 24.0 24.29 24.11 127100.0 24.11
2020-11-02 23.78 22.52 22.93 23.69 128300.0 23.69
2020-10-30 23.16 22.1 23.16 22.43 142100.0 22.43
2020-10-29 23.38 22.17 22.37 23.24 132900.0 23.24
2020-10-28 22.73 21.71 21.9 22.48 137400.0 22.48
2020-10-27 24.94 22.4 24.94 22.68 161500.0 22.68
2020-10-26 26.78 23.72 26.0 24.67 314800.0 24.67
2020-10-23 25.42 24.38 24.58 25.21 91000.0 25.21
2020-10-22 24.56 23.84 24.3 24.42 81000.0 24.42
2020-10-21 25.65 24.28 25.43 24.31 121300.0 24.31
2020-10-20 25.6 24.59 25.05 25.43 118600.0 25.43
2020-10-19 25.79 24.63 24.82 24.79 116200.0 24.79
2020-10-16 25.48 24.66 25.0 24.76 121600.0 24.76
2020-10-15 24.97 23.62 23.96 24.82 119600.0 24.82
2020-10-14 24.64 23.83 23.85 24.46 80300.0 24.46
2020-10-13 24.33 23.37 23.87 23.9 164300.0 23.9
2020-10-12 24.38 23.64 23.71 24.31 79900.0 24.31
2020-10-09 24.26 23.56 23.91 23.8 97700.0 23.8
2020-10-08 23.75 23.02 23.65 23.7 90000.0 23.7
2020-10-07 23.63 22.85 23.01 23.14 185400.0 23.14
2020-10-06 23.8 22.51 22.88 22.7 139100.0 22.7
2020-10-05 22.72 21.9 22.35 22.38 107000.0 22.38
2020-10-02 22.27 20.38 20.38 22.04 115300.0 22.04
2020-10-01 21.33 20.75 21.07 21.02 181200.0 21.02
2020-09-30 21.7 20.58 20.96 20.91 129800.0 20.91
2020-09-29 21.34 20.71 20.85 20.82 169600.0 20.82
2020-09-28 21.26 20.61 20.61 20.88 113700.0 20.88
2020-09-25 20.71 19.75 19.75 20.24 96600.0 20.24
2020-09-24 20.48 18.92 19.68 20.1 142700.0 20.1
2020-09-23 22.09 19.4 21.69 20.07 200400.0 20.07
2020-09-22 21.98 20.97 21.1 21.77 161500.0 21.77
2020-09-21 21.7 20.28 21.7 20.7 218200.0 20.7
2020-09-18 23.31 22.21 22.71 22.57 345000.0 22.57
2020-09-17 23.29 21.41 21.6 22.53 206900.0 22.53
2020-09-16 22.47 21.75 22.23 21.78 117200.0 21.78
2020-09-15 22.8 22.03 22.43 22.2 92700.0 22.2
2020-09-14 22.62 21.9 22.42 22.28 111900.0 22.28
2020-09-11 22.83 22.17 22.52 22.22 91200.0 22.22
2020-09-10 23.11 22.38 22.87 22.43 100300.0 22.43
2020-09-09 23.21 22.38 22.95 22.64 106300.0 22.64
2020-09-08 23.35 22.69 23.0 22.72 108900.0 22.72
2020-09-04 23.71 22.5 23.31 23.36 244300.0 23.36
2020-09-03 24.35 22.55 24.11 22.59 209300.0 22.59
2020-09-02 24.39 23.63 24.39 24.07 107200.0 24.07
2020-09-01 24.68 23.21 23.73 24.45 138400.0 24.45
2020-08-31 24.73 24.02 24.73 24.06 125700.0 24.06
2020-08-28 25.05 24.33 24.91 24.85 105800.0 24.85
2020-08-27 25.51 24.39 25.23 24.73 151700.0 24.73
2020-08-26 25.33 24.72 24.91 25.0 114900.0 25.0
2020-08-25 26.29 24.09 25.95 25.05 200100.0 25.05
2020-08-24 26.01 24.79 25.0 25.69 144500.0 25.69
2020-08-21 25.29 24.39 25.0 24.85 124500.0 24.85
2020-08-20 25.67 24.97 25.23 25.22 99500.0 25.22
2020-08-19 26.45 25.6 25.81 25.77 157100.0 25.77
2020-08-18 26.08 25.49 25.5 25.64 216800.0 25.64
2020-08-17 26.8 25.41 26.08 25.6 85000.0 25.6
2020-08-14 26.59 25.53 25.88 26.19 172700.0 26.19
2020-08-13 26.54 25.94 25.96 26.22 86400.0 26.22
2020-08-12 26.36 25.64 26.36 26.29 89200.0 26.29
2020-08-11 27.21 25.58 26.9 25.73 168800.0 25.73
2020-08-10 26.92 26.1 26.1 26.33 141800.0 26.33
2020-08-07 26.11 25.15 25.68 26.07 176400.0 26.07
2020-08-06 26.39 25.7 26.39 25.95 98900.0 25.95
2020-08-05 26.75 25.46 25.9 26.57 182900.0 26.57
2020-08-04 25.42 24.82 25.22 25.33 99400.0 25.33
2020-08-03 25.75 24.52 25.58 25.34 193300.0 25.34
2020-07-31 26.09 24.59 25.1 25.17 203400.0 25.17
2020-07-30 26.1 25.15 25.62 25.39 186400.0 25.39
2020-07-29 26.13 24.22 25.1 26.1 309600.0 26.1
2020-07-28 26.34 24.62 25.08 25.09 298200.0 25.09
2020-07-27 25.49 22.24 22.87 25.07 495300.0 25.07
2020-07-24 21.34 20.35 21.31 20.51 98700.0 20.51
2020-07-23 21.61 20.65 20.65 21.35 167300.0 21.35
2020-07-22 21.3 20.56 20.72 20.83 125800.0 20.83
2020-07-21 21.25 20.01 20.01 21.02 151700.0 21.02
2020-07-20 20.9 19.7 20.34 19.81 158600.0 19.81
2020-07-17 20.78 20.1 20.16 20.63 136300.0 20.63
2020-07-16 20.41 19.74 20.12 20.1 258200.0 20.1
2020-07-15 20.46 19.86 20.2 20.21 264900.0 20.21
2020-07-14 19.53 18.64 18.96 19.5 163800.0 19.5
2020-07-13 19.78 18.79 19.28 19.01 188900.0 19.01
2020-07-10 18.86 17.41 17.41 18.73 115600.0 18.73
2020-07-09 18.34 17.39 18.34 17.58 188600.0 17.58
2020-07-08 18.42 17.48 17.63 18.23 390300.0 18.23
2020-07-07 18.31 17.72 18.31 17.73 181600.0 17.73
2020-07-06 19.16 18.22 19.16 18.63 171400.0 18.63
2020-07-02 19.38 18.06 18.85 18.38 142900.0 18.38
2020-07-01 19.3 18.05 18.81 18.1 99000.0 18.1
2020-06-30 19.05 17.84 18.12 18.84 157100.0 18.84
2020-06-29 18.82 17.52 17.7 18.4 168900.0 18.4
2020-06-26 18.0 16.79 17.93 17.25 417800.0 17.25
2020-06-25 18.29 17.36 17.59 18.23 286500.0 18.23
2020-06-24 18.63 17.58 18.57 17.96 171600.0 17.96
2020-06-23 19.73 18.63 19.73 19.13 191800.0 19.13
2020-06-22 19.46 18.58 19.1 19.29 141100.0 19.29
2020-06-19 20.4 19.0 20.23 19.37 321800.0 19.37
2020-06-18 19.76 18.25 18.54 19.69 338300.0 19.69
2020-06-17 20.6 18.38 19.13 18.41 377100.0 18.41
2020-06-16 18.55 17.33 17.62 17.94 308000.0 17.94
2020-06-15 17.11 15.89 16.12 16.97 198700.0 16.97
2020-06-12 18.24 16.56 17.61 17.27 226500.0 17.27
2020-06-11 18.03 16.21 17.13 16.37 247400.0 16.37
2020-06-10 21.08 18.8 21.08 18.91 345500.0 18.91
2020-06-09 22.49 20.5 22.29 21.34 211000.0 21.34
2020-06-08 22.79 21.81 21.81 22.73 290200.0 22.73
2020-06-05 22.54 21.11 21.53 21.22 261100.0 21.22
2020-06-04 20.79 18.55 18.78 20.32 310600.0 20.32
2020-06-03 19.11 17.83 18.33 18.89 260100.0 18.89
2020-06-02 18.15 17.31 17.7 17.8 322500.0 17.8
2020-06-01 18.05 16.4 16.67 17.47 235000.0 17.47
2020-05-29 17.3 16.01 16.68 16.57 412400.0 16.57
2020-05-28 18.92 16.69 18.92 16.85 297200.0 16.85
2020-05-27 18.42 17.27 17.86 18.29 280600.0 18.29
2020-05-26 17.49 16.16 16.8 17.17 480600.0 17.17
2020-05-22 16.17 15.67 16.04 15.98 266600.0 15.98
2020-05-21 16.38 15.66 16.3 15.95 312300.0 15.95
2020-05-20 16.25 15.03 15.28 15.84 316700.0 15.84
2020-05-19 15.45 13.64 14.18 14.87 378600.0 14.87
2020-05-18 14.39 12.9 12.9 14.28 290300.0 14.28
2020-05-15 12.25 11.59 12.17 11.95 176900.0 11.95
2020-05-14 12.37 10.91 11.43 12.06 237000.0 12.06
2020-05-13 13.75 11.81 13.25 12.0 266800.0 12.0
2020-05-12 15.4 13.3 15.4 13.36 357000.0 13.36
2020-05-11 15.31 13.76 14.97 15.27 276900.0 15.27
2020-05-08 15.57 13.68 13.8 15.5 247500.0 15.5
2020-05-07 13.89 12.61 12.62 13.31 248600.0 13.31
2020-05-06 13.74 12.4 13.44 12.45 149500.0 12.45
2020-05-05 14.66 13.14 14.09 13.27 236700.0 13.27
2020-05-04 14.62 13.07 13.21 13.74 294900.0 13.74
2020-05-01 15.79 13.54 15.2 13.71 353400.0 13.71
2020-04-30 16.22 15.13 15.59 15.76 446600.0 15.76
2020-04-29 16.34 13.62 13.99 16.2 546200.0 16.2
2020-04-28 13.91 11.89 12.0 13.33 399400.0 13.33
2020-04-27 11.97 11.0 11.07 11.73 221500.0 11.73
2020-04-24 11.65 10.45 11.65 11.19 160000.0 11.19
2020-04-23 11.49 10.8 10.8 11.34 395600.0 11.34
2020-04-22 11.12 10.51 11.0 10.74 169900.0 10.74
2020-04-21 11.14 10.36 10.65 10.55 223600.0 10.55
2020-04-20 11.84 10.95 11.62 11.08 202600.0 11.08
2020-04-17 12.35 11.74 11.74 12.06 197800.0 12.06
2020-04-16 12.11 10.86 12.11 11.28 270700.0 11.28
2020-04-15 12.87 12.0 12.68 12.01 209100.0 12.01
2020-04-14 14.19 13.31 13.72 13.59 245100.0 13.59
2020-04-13 14.17 12.96 13.8 13.2 282300.0 13.2
2020-04-09 15.5 13.31 13.9 13.83 399300.0 13.83
2020-04-08 14.34 10.72 11.02 13.81 446100.0 13.81
2020-04-07 12.01 10.49 11.27 10.57 375600.0 10.57
2020-04-06 10.55 9.0 9.0 10.52 294800.0 10.52
2020-04-03 9.67 8.25 9.45 8.38 282200.0 8.38
2020-04-02 10.35 9.22 9.84 9.47 208000.0 9.47
2020-04-01 11.84 10.0 11.71 10.07 255800.0 10.07
2020-03-31 12.92 11.92 12.7 12.37 267000.0 12.37
2020-03-30 12.68 11.43 11.54 12.6 195100.0 12.6
2020-03-27 12.59 11.52 11.91 11.67 223700.0 11.67
2020-03-26 13.25 11.55 11.61 12.6 242500.0 12.6
2020-03-25 12.05 10.3 10.82 11.33 320000.0 11.33
2020-03-24 10.73 9.76 10.26 10.61 210800.0 10.61
2020-03-23 10.55 8.64 9.7 9.34 222900.0 9.34
2020-03-20 12.13 9.5 11.22 9.5 332300.0 9.5
2020-03-19 11.74 10.0 10.22 11.06 251400.0 11.06
2020-03-18 11.55 8.99 10.85 10.14 329800.0 10.14
2020-03-17 12.27 10.59 11.36 11.88 261600.0 11.88
2020-03-16 13.53 10.89 12.0 11.1 215400.0 11.1
2020-03-13 14.11 12.76 14.1 14.09 296300.0 14.09
2020-03-12 14.59 13.01 14.13 13.04 193300.0 13.04
2020-03-11 16.28 14.81 15.58 15.35 290200.0 15.35
2020-03-10 16.99 15.15 16.99 16.37 184700.0 16.37
2020-03-09 17.87 16.32 16.91 16.33 176600.0 16.33
2020-03-06 19.39 17.97 19.28 18.41 200100.0 18.41
2020-03-05 20.12 19.52 19.93 19.88 312500.0 19.88
2020-03-04 20.39 19.02 20.03 20.37 273200.0 20.37
2020-03-03 20.88 19.5 20.09 19.63 213400.0 19.63
2020-03-02 22.19 19.03 21.91 20.03 309700.0 20.03
2020-02-28 21.91 19.04 19.19 21.86 364000.0 21.86
2020-02-27 22.75 19.82 22.75 19.98 292900.0 19.98
2020-02-26 25.53 23.23 25.53 23.57 150500.0 23.57
2020-02-25 27.15 25.24 27.15 25.51 339300.0 25.51
2020-02-24 27.58 26.78 27.58 27.18 146200.0 27.18
2020-02-21 29.2 28.44 29.04 28.69 102500.0 28.69
2020-02-20 29.65 28.61 28.75 29.22 95300.0 29.22
2020-02-19 29.11 27.63 28.21 28.67 207600.0 28.67
2020-02-18 34.38 27.7 34.05 28.21 417600.0 28.21