KRA

Kraton Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Kraton Corporation KRA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.11 3.98% 28.97 18:00:52
Open Price Low Price High Price Close Price Previous Close
28.01 28.01 29.20 28.97 27.86
more quote information »

KRA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week29.1729.9226.4827.84254,342-0.20-0.69%
1 Month27.3030.7523.7127.12341,6681.676.12%
3 Months16.8931.4415.7724.29388,04312.0871.52%
6 Months17.1031.4412.920119.96376,17311.8769.42%
1 Year22.2031.444.4515.99407,4116.7730.5%
3 Years47.0953.994.4525.89279,901-18.12-38.48%
5 Years20.5553.994.4527.39307,9088.4240.97%

KRA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2020 28.97 1.11 3.98% 28.01 29.20 28.01 274,280
Dec 03 2020 27.86 -0.66 -2.31% 28.63 28.69 27.68 295,462
Dec 02 2020 28.52 0.87 3.15% 27.46 29.38 26.94 284,781
Dec 01 2020 27.65 0.65 2.41% 27.65 27.93 26.48 257,882
Nov 30 2020 27.00 -1.43 -5.03% 28.05 28.275 26.77 281,980
Nov 27 2020 28.43 -0.75 -2.57% 29.17 29.92 28.06 151,603
Nov 25 2020 29.18 -1.00 -3.31% 29.85 30.00 28.37 256,307
Nov 24 2020 30.18 1.28 4.43% 29.85 30.75 29.0335 380,446
Nov 23 2020 28.90 3.03 11.71% 26.17 29.14 26.12 498,601
Nov 20 2020 25.87 1.05 4.23% 24.73 25.92 24.26 340,323
Nov 19 2020 24.82 -0.64 -2.51% 25.30 25.68 24.57 284,560
Nov 18 2020 25.46 -1.80 -6.6% 27.39 27.51 25.42 361,878
Nov 17 2020 27.26 -1.10 -3.88% 27.94 27.945 26.61 271,038
Nov 16 2020 28.36 1.40 5.19% 27.60 28.55 26.83 352,409
Nov 13 2020 26.96 1.38 5.39% 26.12 27.19 25.94 440,096
Nov 12 2020 25.58 0.36 1.43% 24.91 25.59 23.71 519,520
Nov 11 2020 25.22 -0.77 -2.96% 26.14 26.515 24.67 244,118
Nov 10 2020 25.99 -0.49 -1.85% 26.90 27.05 24.55 492,256
Nov 09 2020 26.48 -0.34 -1.27% 28.19 29.01 26.35 489,807
Nov 06 2020 26.82 -0.10 -0.37% 27.30 29.16 26.57 288,633
Nov 05 2020 26.92 0.81 3.1% 26.27 27.36 26.2301 411,853
See More Historical Prices »


Your Recent History
NYSE
KRA
Kraton
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.