KRA - Kraton Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201748.9749.1948.0948.2248.22146,800
Nov 21, 201747.9048.9847.7848.8948.89443,800
Nov 20, 201746.6847.7046.0447.5747.57357,900
Nov 17, 201747.1247.6047.0647.2647.26229,100
Nov 16, 201747.7348.1647.1647.3147.31242,500
Nov 15, 201747.8047.8046.8847.4447.44389,300
Nov 14, 201748.2448.7947.9248.3848.38104,700
Nov 13, 201748.4248.9448.1548.7148.71165,900
Nov 10, 201748.7449.2448.3848.4448.44364,200
Nov 09, 201748.8949.5448.1248.7048.70227,100
Nov 08, 201748.8249.8048.5649.3449.34236,700
Nov 07, 201750.8850.8849.0949.1449.14244,300
Nov 06, 201750.0951.2349.9550.7450.74332,600
Nov 03, 201749.3350.0548.8249.8949.89352,600
Nov 02, 201749.5149.7448.7549.3549.35241,600
Nov 01, 201749.5050.1448.8049.3449.34490,700
Oct 31, 201747.8549.4347.6449.0349.03497,700
Oct 30, 201748.7149.5047.6047.7647.76462,300
Oct 27, 201747.0048.5046.5248.4748.47618,200
Oct 26, 201747.4748.7446.8648.5748.57703,100
Oct 25, 201745.9047.3344.1047.0047.00925,500
Oct 24, 201742.4142.6041.7641.9841.98378,000
Oct 23, 201742.0642.5341.7842.2542.25286,600
Oct 20, 201741.1442.1441.0141.9941.99240,900
Oct 19, 201740.5941.0040.2840.7340.73253,200
Oct 18, 201741.5141.6040.8940.9740.97267,600
Oct 17, 201741.9541.9841.3141.4141.41163,600
Oct 16, 201742.2442.2741.7541.9641.96215,100
Oct 13, 201741.3242.1241.2042.0342.03272,700
Oct 12, 201740.9041.2340.7541.1041.10267,900
Oct 11, 201741.3841.9040.9141.0441.04412,300
Oct 10, 201741.0641.3840.4940.5640.56225,100
Oct 09, 201740.7140.9940.4740.6140.61171,000
Oct 06, 201740.1440.8039.9940.7140.71286,800
Oct 05, 201740.9441.1240.6440.9040.90267,400
Oct 04, 201741.6641.9940.7140.8540.85350,500
Oct 03, 201742.0342.2641.4041.6641.66389,600
Oct 02, 201740.4441.7640.4441.7641.76550,000
Sep 29, 201737.9840.7537.7040.4440.44861,900
Sep 28, 201736.5137.0436.3536.9836.98153,100
Sep 27, 201736.3636.7436.0236.4136.41325,100
Sep 26, 201736.0736.3835.8836.1536.15218,600
Sep 25, 201735.7636.3035.5735.9135.91238,500
Sep 22, 201734.9435.9334.9235.8535.85290,400
Sep 21, 201734.1435.0834.1434.8034.80253,900
Sep 20, 201733.4034.1533.2634.0334.03243,600
Sep 19, 201733.2433.6533.1233.3633.36369,500
Sep 18, 201732.8233.4232.7133.1233.12265,500
Sep 15, 201732.3133.0232.2832.6832.68411,200
Sep 14, 201732.3532.8332.3532.4832.48212,000
Sep 13, 201732.6032.6632.2632.4632.46154,000
Sep 12, 201732.5033.1132.5032.7432.74235,200
Sep 11, 201732.0332.9332.0332.4432.44230,100
Sep 08, 201732.3932.3931.4831.7031.70326,500
Sep 07, 201732.5432.7332.2932.4332.43177,100
Sep 06, 201732.6132.7532.3032.4132.41184,100
Sep 05, 201733.4033.6032.3732.4832.48184,200
Sep 01, 201733.0233.4332.5833.4333.43281,100
Aug 31, 201733.0433.2132.7032.8332.83294,600
Aug 30, 201733.2933.6032.9633.0433.04156,800
Aug 29, 201733.3533.5433.0333.2733.27172,600
Aug 28, 201733.7933.9433.4033.5833.58252,000
Aug 25, 201734.5934.7233.6533.6733.67222,100
Aug 24, 201734.5134.7134.0534.3134.31107,500
Aug 23, 201734.2634.6534.2634.4534.45123,000
Aug 22, 201734.0334.5434.0134.4234.42150,100
Aug 21, 201734.0234.0433.4133.7633.76240,900
Aug 18, 201733.2034.1533.1934.0134.01281,500
Aug 17, 201734.3434.5833.5333.5733.57153,100
Aug 16, 201734.3634.7234.0934.3734.37211,300
Aug 15, 201734.0434.2232.7234.1634.16419,700
Aug 14, 201734.0034.2233.6834.1634.16260,300
Aug 11, 201732.8533.9732.8533.7633.76241,300
Aug 10, 201735.0935.0933.7333.8433.84303,700
Aug 09, 201735.5035.7435.0035.1735.17196,700
Aug 08, 201736.2236.9235.9136.0736.07133,000
Aug 07, 201736.7436.9336.3236.4836.48120,500
Aug 04, 201736.5636.9636.5336.7236.72162,100
Aug 03, 201736.6437.0136.2336.3536.35192,900
Aug 02, 201736.7137.2036.0636.7336.73162,900
Aug 01, 201737.2437.4436.5436.8636.86228,800
Jul 31, 201737.1437.5036.6537.2037.20294,400
Jul 28, 201735.8937.0035.7636.9536.95250,400
Jul 27, 201737.0037.5034.9135.8835.88792,700
Jul 26, 201735.4435.4434.1434.5334.53331,000
Jul 25, 201735.5935.5935.0635.4535.45235,900
Jul 24, 201734.9535.4434.6535.3035.30166,000
Jul 21, 201735.2735.2734.6134.9434.94160,900
Jul 20, 201735.4035.4034.7535.0835.08108,900
Jul 19, 201735.1135.5235.0035.4335.43139,100
Jul 18, 201735.0935.3234.5335.0435.04122,900
Jul 17, 201734.7135.6134.4335.1335.13298,900
Jul 14, 201734.5634.8834.3934.6834.68108,400
Jul 13, 201734.6934.6934.1534.4834.48169,300
Jul 12, 201734.5634.9034.2934.4734.47102,100
Jul 11, 201734.0434.4433.7634.1934.19119,400
Jul 10, 201733.7234.2033.6134.0134.01148,800
Jul 07, 201733.5033.9633.3133.8933.89194,500
Jul 06, 201733.8733.8733.2333.5033.50203,300
Jul 05, 201734.0834.4433.3033.8033.80116,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...