Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kraton Performance Polymers Inc (NY: KRA )

46.49 UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 14, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 15.66 15.86 15.07 15.25 645,800 -0.72(-4.51%)
May 28, 2020 17.94 18.14 15.86 15.97 469,260 -1.86(-10.43%)
May 27, 2020 16.72 18.05 16.14 17.83 488,246 +1.69(+10.47%)
May 26, 2020 15.00 16.21 14.69 16.14 913,304 +1.80(+12.55%)
May 22, 2020 13.99 14.35 13.64 14.34 547,200 +0.44(+3.17%)
May 21, 2020 13.50 13.99 13.24 13.90 424,940 +0.15(+1.09%)
May 20, 2020 12.97 13.83 12.92 13.75 286,734 +1.23(+9.82%)
May 19, 2020 12.99 13.29 12.00 12.52 423,735 -0.75(-5.65%)
May 18, 2020 11.87 13.38 11.87 13.27 683,111 +2.29(+20.86%)
May 15, 2020 11.21 11.26 10.78 10.98 316,300 -0.34(-3.00%)
May 14, 2020 11.06 12.04 10.34 11.32 524,611 -0.03(-0.26%)
May 13, 2020 12.50 12.51 11.17 11.35 713,418 -1.17(-9.35%)
May 12, 2020 14.18 14.37 12.50 12.52 681,420 -1.73(-12.14%)
May 11, 2020 14.23 14.41 13.54 14.25 683,375 -0.40(-2.73%)
May 08, 2020 13.64 14.82 13.38 14.65 494,900 +1.29(+9.66%)
May 07, 2020 13.91 14.23 13.03 13.36 489,471 -0.42(-3.05%)
May 06, 2020 14.47 14.74 13.62 13.78 524,542 -0.78(-5.36%)
May 05, 2020 14.93 15.98 14.55 14.56 642,696 +0.16(+1.11%)
May 04, 2020 14.00 15.46 13.97 14.40 628,221 +0.50(+3.60%)
May 01, 2020 15.64 15.98 13.57 13.90 862,500 -1.71(-10.95%)
Apr 30, 2020 14.62 18.35 14.29 15.61 2,721,247 +2.31(+17.37%)
Apr 29, 2020 11.11 13.41 11.05 13.30 550,140 +2.48(+22.92%)
Apr 28, 2020 10.68 11.00 10.35 10.82 332,347 +0.50(+4.84%)
Apr 27, 2020 9.850 10.43 9.770 10.32 357,024 +0.51(+5.20%)
Apr 24, 2020 9.700 10.00 9.430 9.810 294,700 +0.16(+1.66%)
Apr 23, 2020 9.000 9.780 8.820 9.650 593,075 +0.75(+8.43%)
Apr 22, 2020 9.040 9.540 8.730 8.900 309,110 +0.13(+1.48%)
Apr 21, 2020 8.490 8.860 8.200 8.770 445,618 +0.06(+0.69%)
Apr 20, 2020 9.770 9.770 8.500 8.710 405,271 -1.19(-12.02%)
Apr 17, 2020 8.670 10.00 8.670 9.900 312,100 +1.35(+15.79%)
Apr 16, 2020 9.520 9.520 8.160 8.550 532,375 -0.94(-9.91%)
Apr 15, 2020 9.660 9.660 9.050 9.490 242,903 -0.72(-7.05%)
Apr 14, 2020 9.620 10.55 9.620 10.21 331,323 +0.74(+7.81%)
Apr 13, 2020 10.72 10.72 9.160 9.470 545,286 -1.29(-11.99%)
Apr 09, 2020 10.00 11.00 9.980 10.76 469,000 +0.92(+9.35%)
Apr 08, 2020 9.510 9.940 8.930 9.840 396,812 +0.77(+8.49%)
Apr 07, 2020 9.560 9.990 8.890 9.070 500,797 +0.03(+0.33%)
Apr 06, 2020 8.420 9.195 8.380 9.040 469,517 +1.12(+14.14%)
Apr 03, 2020 8.740 8.850 7.820 7.920 526,700 -0.82(-9.38%)
Apr 02, 2020 7.760 9.380 7.720 8.740 635,447 +1.09(+14.25%)
Apr 01, 2020 7.750 8.840 7.410 7.650 817,472 -0.45(-5.56%)
Mar 31, 2020 8.760 9.340 7.860 8.100 846,661 -0.55(-6.36%)
Mar 30, 2020 6.850 9.250 6.290 8.650 1,023,024 +1.99(+29.88%)
Mar 27, 2020 6.760 7.050 6.255 6.660 361,600 -0.40(-5.67%)
Mar 26, 2020 6.050 7.190 6.000 7.060 486,646 +1.04(+17.28%)
Mar 25, 2020 4.920 6.520 4.734 6.020 1,062,187 +1.16(+23.87%)
Mar 24, 2020 4.940 5.080 4.450 4.860 1,209,753 +0.20(+4.29%)
Mar 23, 2020 6.030 6.095 4.610 4.660 582,956 -1.39(-22.98%)
Mar 20, 2020 5.770 6.390 5.770 6.050 817,700 +0.39(+6.89%)
Mar 19, 2020 6.400 7.155 5.420 5.660 686,187 -0.80(-12.38%)
Mar 18, 2020 6.890 6.890 5.310 6.460 615,595 -0.76(-10.53%)
Mar 17, 2020 8.260 8.260 7.000 7.220 556,409 -0.93(-11.41%)
Mar 16, 2020 7.040 8.610 6.160 8.150 1,058,832 +1.31(+19.15%)
Mar 13, 2020 6.090 6.840 5.500 6.840 614,000 +1.14(+20.00%)
Mar 12, 2020 6.580 6.860 5.550 5.700 855,509 -1.65(-22.45%)
Mar 11, 2020 7.500 7.590 6.900 7.350 594,591 -0.47(-6.01%)
Mar 10, 2020 8.310 8.620 7.520 7.820 968,942 +0.01(+0.13%)
Mar 09, 2020 9.500 9.500 7.790 7.810 477,770 -1.81(-18.81%)
Mar 06, 2020 10.03 10.43 9.380 9.620 647,900 -0.82(-7.85%)
Mar 05, 2020 10.50 10.61 10.00 10.44 527,564 -0.26(-2.43%)
Mar 04, 2020 10.82 10.93 10.44 10.70 611,906 +0.20(+1.90%)
Mar 03, 2020 10.36 10.89 10.30 10.50 1,112,066 +0.19(+1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.