KRA - Kraton Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 202021.1921.3019.8620.0820.08184,600
Jan. 23, 202021.1321.2520.3920.9920.99335,400
Jan. 22, 202022.3722.5021.4021.4221.42177,500
Jan. 21, 202023.3123.3322.2022.2922.29207,600
Jan. 17, 202024.0924.1823.4323.5723.57134,400
Jan. 16, 202024.0824.3123.7623.9223.92111,100
Jan. 15, 202023.5824.2323.5823.9023.90147,000
Jan. 14, 202023.6824.0823.5723.6123.61147,500
Jan. 13, 202022.9223.9122.6523.7423.74164,800
Jan. 10, 202023.5723.7022.8122.8622.86151,300
Jan. 09, 202024.5324.5323.4923.5123.51157,200
Jan. 08, 202024.0324.4323.6724.3724.37192,000
Jan. 07, 202023.6224.1323.5324.0024.00157,600
Jan. 06, 202024.0724.1223.6523.7523.75196,800
Jan. 03, 202024.8124.9124.0524.3124.31267,200
Jan. 02, 202025.5625.6524.3725.2525.25306,300
Dec. 31, 201924.6225.4424.6225.3225.32174,100
Dec. 30, 201924.7525.1824.5324.7424.74144,800
Dec. 27, 201924.9225.1824.6624.7524.75136,200
Dec. 26, 201925.3525.3524.6424.7624.7686,300
Dec. 24, 201925.2825.4325.1625.2525.2538,700
Dec. 23, 201924.6325.3224.4225.3025.30150,200
Dec. 20, 201924.9824.9824.3724.5724.57444,900
Dec. 19, 201924.5824.9324.5824.8524.85117,100
Dec. 18, 201924.6624.7124.1124.6124.61135,700
Dec. 17, 201924.1924.6024.1024.5924.59255,700
Dec. 16, 201924.4424.9024.0024.1124.11164,900
Dec. 13, 201924.6925.0023.9624.0124.01167,000
Dec. 12, 201923.7524.7723.7524.6724.67264,900
Dec. 11, 201923.8124.0823.4023.8223.82180,600
Dec. 10, 201923.7823.7823.2323.5823.58256,700
Dec. 09, 201923.6625.0023.6623.7923.79255,700
Dec. 06, 201922.8623.3522.7922.9922.99172,000
Dec. 05, 201922.5722.7222.1422.3622.36178,800
Dec. 04, 201922.2022.9622.2022.3322.33216,200
Dec. 03, 201921.9822.2021.7021.8421.84193,000
Dec. 02, 201922.7022.8122.2622.3522.35214,300
Nov. 29, 201922.8323.2022.5122.5322.5383,000
Nov. 27, 201923.1823.2822.7322.9222.92159,300
Nov. 26, 201923.0423.3922.8022.9722.97133,100
Nov. 25, 201922.4623.2222.0423.1623.16154,800
Nov. 22, 201922.1822.5321.9922.2722.27150,400
Nov. 21, 201922.1022.3921.8921.9921.99155,900
Nov. 20, 201922.4922.9322.0522.0522.05202,200
Nov. 19, 201922.8722.9422.4222.7122.71124,900
Nov. 18, 201922.7222.9022.2922.6722.67174,400
Nov. 15, 201923.5723.5722.5922.7622.76262,700
Nov. 14, 201923.5623.9223.2723.3023.30177,100
Nov. 13, 201923.9724.4023.5723.6323.63150,100
Nov. 12, 201924.4224.6224.0024.3224.32157,300
Nov. 11, 201924.6524.9124.2224.3924.39191,900
Nov. 08, 201924.5524.9024.3124.7724.77169,700
Nov. 07, 201924.9625.3324.5324.6624.66165,000
Nov. 06, 201925.1325.1324.1324.5824.58304,800
Nov. 05, 201924.9425.9624.9025.4225.42340,700
Nov. 04, 201924.0124.7723.8824.7424.74269,200
Nov. 01, 201922.6623.8322.3023.7423.74239,100
Oct. 31, 201924.0224.0222.0322.4222.42339,500
Oct. 30, 201923.4225.7023.2024.0424.04655,800
Oct. 29, 201922.5423.7422.5123.3123.31271,500
Oct. 28, 201923.1223.6522.6522.7922.79249,800
Oct. 25, 201922.0923.1022.0722.9322.93331,700
Oct. 24, 201920.8922.4820.3221.9921.99515,300
Oct. 23, 201921.9522.0521.2121.4521.45316,100
Oct. 22, 201922.0322.1621.2621.9621.96232,700
Oct. 21, 201922.2622.6521.9922.0722.07313,700
Oct. 18, 201922.2122.5021.7221.9121.91198,600
Oct. 17, 201922.4722.6822.2022.3922.39294,900
Oct. 16, 201922.2123.1422.2122.3422.34336,900
Oct. 15, 201921.6222.7221.3822.1122.11333,700
Oct. 14, 201921.0921.8720.8621.5621.56422,400
Oct. 11, 201920.6321.6720.3121.4721.471,100,100
Oct. 10, 201924.0824.2520.0920.4220.422,267,300
Oct. 09, 201930.4230.5929.8030.0730.07162,500
Oct. 08, 201931.0031.0029.6729.9929.99229,500
Oct. 07, 201931.6732.3031.3131.5731.57349,100
Oct. 04, 201931.7332.0431.3731.9931.99141,600
Oct. 03, 201931.7932.0530.8631.7631.76251,600
Oct. 02, 201931.3832.3430.6132.0432.04294,200
Oct. 01, 201932.6033.2831.6731.9131.91254,000
Sep. 30, 201932.0732.6831.3332.2932.29145,500
Sep. 27, 201932.4932.7031.8032.0932.09173,400
Sep. 26, 201932.7232.8931.9932.4032.40166,100
Sep. 25, 201931.0933.2331.0533.0433.04228,700
Sep. 24, 201932.2132.5331.0431.2031.20321,800
Sep. 23, 201931.9032.5531.7232.1432.14167,500
Sep. 20, 201933.1233.3332.0032.3032.30474,500
Sep. 19, 201933.4834.0233.0033.0933.09358,000
Sep. 18, 201933.7934.0133.1733.4533.45210,500
Sep. 17, 201933.7934.1033.2933.9233.92157,800
Sep. 16, 201934.1034.6333.7234.0934.09185,600
Sep. 13, 201934.6135.0033.7234.3034.30160,900
Sep. 12, 201933.4834.1632.4034.0634.06242,500
Sep. 11, 201932.2133.8731.3433.6833.68189,900
Sep. 10, 201930.6532.6130.6332.5832.58221,700
Sep. 09, 201929.2230.7429.2230.6330.63159,100
Sep. 06, 201929.2529.3128.9429.1729.1792,500
Sep. 05, 201927.8629.5627.8029.3129.31186,800
Sep. 04, 201926.6327.7226.6327.4227.42123,000
Sep. 03, 201926.9827.1225.9525.9925.99197,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...