KRA - Kraton Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 30, 201927.8627.9927.1727.4427.44109,600
Aug 29, 201926.9727.6926.9727.5627.56118,500
Aug 28, 201925.8626.9925.6726.5226.52109,400
Aug 27, 201926.6626.6725.9126.0126.01136,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...