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 (%)
Mar 14, 2022 46.49 0 +0.01(+0.02%)
Mar 11, 2022 46.46 46.52 46.46 46.48 1,038,703 +0.24(+0.52%)
Mar 10, 2022 46.28 46.30 46.18 46.24 382,144 -0.06(-0.13%)
Mar 09, 2022 46.17 46.33 46.17 46.30 588,760 +0.17(+0.37%)
Mar 08, 2022 46.28 46.34 46.13 46.13 887,620 -0.17(-0.37%)
Mar 07, 2022 46.34 46.35 46.10 46.30 399,528 +0.02(+0.04%)
Mar 04, 2022 46.34 46.37 46.21 46.28 321,943 -0.04(-0.09%)
Mar 03, 2022 46.35 46.45 46.23 46.32 183,506 -0.03(-0.06%)
Mar 02, 2022 46.14 46.37 46.14 46.35 513,102 +0.28(+0.61%)
Mar 01, 2022 46.15 46.22 46.05 46.07 409,907 -0.08(-0.17%)
Feb 28, 2022 46.09 46.29 46.05 46.15 328,798 +0.01(+0.02%)
Feb 25, 2022 46.08 46.19 46.00 46.14 330,836 +0.11(+0.24%)
Feb 24, 2022 46.10 46.10 45.60 46.03 500,566 +0.08(+0.17%)
Feb 23, 2022 46.20 46.23 45.94 45.95 328,926 -0.18(-0.39%)
Feb 22, 2022 46.25 46.27 46.10 46.13 257,468 -0.11(-0.24%)
Feb 18, 2022 46.24 0 +0.05(+0.11%)
Feb 17, 2022 46.16 46.32 46.16 46.19 161,131 -0.01(-0.02%)
Feb 16, 2022 46.26 46.35 46.16 46.20 311,844 -0.11(-0.24%)
Feb 15, 2022 46.19 46.36 46.18 46.31 157,127 +0.21(+0.46%)
Feb 14, 2022 46.22 46.27 46.05 46.10 205,055 -0.05(-0.11%)
Feb 11, 2022 46.40 46.42 46.08 46.15 335,383 -0.21(-0.45%)
Feb 10, 2022 46.40 46.43 46.32 46.36 302,747 -0.06(-0.13%)
Feb 09, 2022 46.38 46.43 46.36 46.42 243,472 +0.02(+0.04%)
Feb 08, 2022 46.40 46.45 46.37 46.40 203,016 +0.00(+0.00%)
Feb 07, 2022 46.40 46.44 46.33 46.40 151,946 +0.05(+0.11%)
Feb 04, 2022 46.34 46.45 46.30 46.35 216,549 +0.00(+0.00%)
Feb 03, 2022 46.36 46.30 46.35 203,874 -0.05(-0.11%)
Feb 02, 2022 46.49 46.74 46.32 46.40 403,663 -0.18(-0.39%)
Feb 01, 2022 46.37 46.62 46.34 46.58 553,138 +0.20(+0.43%)
Jan 31, 2022 46.31 46.41 46.38 426,062 +0.05(+0.11%)
Jan 28, 2022 46.17 46.35 46.11 46.33 330,027 +0.09(+0.19%)
Jan 27, 2022 46.17 46.33 46.13 46.24 398,079 +0.13(+0.28%)
Jan 26, 2022 46.15 46.28 46.03 46.11 488,904 -0.02(-0.04%)
Jan 25, 2022 46.02 46.23 45.97 46.13 374,863 +0.16(+0.35%)
Jan 24, 2022 45.94 46.24 45.94 45.97 616,009 +0.00(+0.00%)
Jan 21, 2022 46.16 46.33 45.97 45.97 358,582 -0.13(-0.28%)
Jan 20, 2022 46.32 46.38 45.98 46.10 317,470 -0.21(-0.45%)
Jan 19, 2022 46.34 46.39 46.26 46.31 319,610 -0.01(-0.02%)
Jan 18, 2022 46.34 46.38 46.30 46.32 362,167 +0.00(+0.00%)
Jan 14, 2022 46.32 0 +0.00(+0.00%)
Jan 13, 2022 46.33 46.50 46.29 46.32 394,225 +0.00(+0.00%)
Jan 12, 2022 46.37 46.39 46.28 46.32 300,448 -0.05(-0.11%)
Jan 11, 2022 46.34 46.39 46.32 46.37 337,750 +0.04(+0.09%)
Jan 10, 2022 46.30 46.38 46.30 46.33 259,619 +0.02(+0.04%)
Jan 07, 2022 46.37 46.45 46.28 46.31 509,012 -0.07(-0.15%)
Jan 06, 2022 46.28 46.39 46.28 46.38 454,729 +0.06(+0.13%)
Jan 05, 2022 46.38 46.39 46.30 46.32 409,159 -0.03(-0.06%)
Jan 04, 2022 46.37 46.44 46.26 46.35 289,420 -0.02(-0.04%)
Jan 03, 2022 46.30 46.40 46.30 46.37 286,413 +0.05(+0.11%)
Dec 31, 2021 46.31 46.40 46.31 46.32 223,798 -0.01(-0.02%)
Dec 30, 2021 46.33 46.39 46.30 46.33 142,406 +0.02(+0.04%)
Dec 29, 2021 46.30 46.37 46.30 46.31 185,896 +0.00(+0.00%)
Dec 28, 2021 46.23 46.39 46.16 46.31 188,958 +0.03(+0.06%)
Dec 27, 2021 46.16 46.30 46.14 46.28 150,004 +0.09(+0.19%)
Dec 23, 2021 46.25 46.35 46.16 46.19 363,560 -0.03(-0.06%)
Dec 22, 2021 46.12 46.27 46.11 46.22 166,864 +0.09(+0.20%)
Dec 21, 2021 46.20 46.28 46.10 46.13 152,780 -0.03(-0.06%)
Dec 20, 2021 46.05 46.29 45.81 46.16 340,036 +0.05(+0.11%)
Dec 17, 2021 46.05 46.29 45.96 46.11 556,943 +0.01(+0.02%)
Dec 16, 2021 46.16 46.30 46.01 46.10 249,572 -0.18(-0.39%)
Dec 15, 2021 46.07 46.32 46.05 46.28 258,710 +0.21(+0.46%)
Dec 14, 2021 46.15 46.38 46.04 46.07 284,912 -0.20(-0.43%)
Dec 13, 2021 45.71 46.33 45.69 46.27 497,146 -0.02(-0.04%)
Dec 10, 2021 46.24 46.32 46.15 46.29 590,330 +0.14(+0.30%)
Dec 09, 2021 46.06 46.26 46.03 46.15 109,691 -0.14(-0.30%)
Dec 08, 2021 46.29 46.33 46.21 46.29 354,046 +0.14(+0.30%)
Dec 07, 2021 46.31 46.35 46.10 46.15 250,624 -0.06(-0.13%)
Dec 06, 2021 46.35 46.35 46.12 46.21 220,077 -0.09(-0.19%)
Dec 03, 2021 46.29 46.40 46.10 46.30 245,804 -0.08(-0.17%)
Dec 02, 2021 46.26 46.50 46.13 46.38 382,694 +0.33(+0.72%)
Dec 01, 2021 46.15 46.60 46.00 46.05 474,788 -0.01(-0.02%)
Nov 30, 2021 46.03 46.10 46.00 46.06 235,727 -0.03(-0.07%)
Nov 29, 2021 45.98 46.10 45.88 46.09 211,839 +0.19(+0.41%)
Nov 26, 2021 45.81 45.94 45.69 45.90 159,737 -0.05(-0.11%)
Nov 24, 2021 45.91 46.04 45.82 45.95 103,315 -0.04(-0.09%)
Nov 23, 2021 46.07 46.09 45.93 45.99 204,369 +0.09(+0.20%)
Nov 22, 2021 46.10 46.19 45.90 45.90 839,979 +0.14(+0.31%)
Nov 19, 2021 45.65 45.80 45.59 45.76 145,225 +0.07(+0.15%)
Nov 18, 2021 45.83 45.75 45.69 45.69 189,811 -0.04(-0.09%)
Nov 17, 2021 45.85 46.00 45.73 45.73 123,498 -0.21(-0.46%)
Nov 16, 2021 45.90 46.07 45.85 45.94 390,924 +0.00(+0.00%)
Nov 15, 2021 45.90 45.95 45.67 45.94 149,240 +0.06(+0.13%)
Nov 12, 2021 45.95 45.95 45.73 45.88 189,322 -0.03(-0.07%)
Nov 11, 2021 45.76 46.06 45.67 45.91 144,960 +0.27(+0.59%)
Nov 10, 2021 45.85 45.64 45.64 138,998 -0.21(-0.46%)
Nov 09, 2021 45.67 45.90 45.65 45.85 167,731 +0.16(+0.35%)
Nov 08, 2021 45.90 45.91 45.67 45.69 189,970 -0.04(-0.09%)
Nov 05, 2021 45.89 46.02 45.71 45.73 172,093 +0.13(+0.29%)
Nov 04, 2021 45.90 45.95 45.59 45.60 371,783 -0.21(-0.46%)
Nov 03, 2021 45.61 46.00 45.56 45.81 219,909 +0.13(+0.28%)
Nov 02, 2021 45.68 45.70 45.52 45.68 161,822 +0.11(+0.24%)
Nov 01, 2021 45.63 45.75 45.52 45.57 466,056 -0.08(-0.18%)
Oct 29, 2021 45.51 45.68 45.41 45.65 505,293 +0.13(+0.29%)
Oct 28, 2021 45.53 45.65 45.48 45.52 153,346 +0.02(+0.04%)
Oct 27, 2021 45.50 45.58 45.41 45.50 233,241 +0.05(+0.11%)
Oct 26, 2021 45.62 45.45 45.45 344,793 -0.13(-0.29%)
Oct 25, 2021 45.64 45.67 45.50 45.58 175,511 +0.03(+0.07%)
Oct 22, 2021 45.66 45.68 45.50 45.55 301,130 +0.00(+0.00%)
Oct 21, 2021 45.60 45.73 45.55 45.55 149,535 -0.07(-0.15%)
Oct 20, 2021 45.60 45.74 45.57 45.62 361,421 -0.03(-0.07%)
Oct 19, 2021 45.61 45.67 45.53 45.65 251,479 +0.05(+0.11%)
Oct 18, 2021 45.62 45.78 45.55 45.60 318,827 +0.05(+0.11%)
Oct 15, 2021 45.68 45.69 45.52 45.55 441,843 -0.05(-0.11%)
Oct 14, 2021 45.66 45.70 45.56 45.60 323,814 +0.05(+0.11%)
Oct 13, 2021 45.66 45.66 45.48 45.55 239,396 -0.10(-0.22%)
Oct 12, 2021 45.53 45.82 45.42 45.65 724,454 +0.14(+0.31%)
Oct 11, 2021 45.80 45.80 45.49 45.51 223,285 -0.02(-0.04%)
Oct 08, 2021 45.54 45.84 45.49 45.53 387,239 -0.08(-0.18%)
Oct 07, 2021 45.66 45.94 45.60 45.61 398,732 +0.10(+0.22%)
Oct 06, 2021 45.45 45.90 45.32 45.51 860,606 -0.28(-0.61%)
Oct 05, 2021 46.00 46.00 45.48 45.79 1,148,268 -0.02(-0.04%)
Oct 04, 2021 45.77 46.15 45.41 45.81 1,136,110 +0.18(+0.39%)
Oct 01, 2021 45.91 45.95 45.36 45.63 1,110,961 -0.01(-0.02%)
Sep 30, 2021 45.70 46.08 45.35 45.64 1,466,115 +0.19(+0.42%)
Sep 29, 2021 45.64 46.25 45.38 45.45 1,417,528 -0.11(-0.24%)
Sep 28, 2021 45.10 45.75 45.10 45.56 3,778,214 +0.15(+0.33%)
Sep 27, 2021 44.67 45.74 44.52 45.41 14,024,034 +3.89(+9.37%)
Sep 24, 2021 41.52 42.22 41.09 41.52 183,853 -0.19(-0.46%)
Sep 23, 2021 41.07 42.12 40.90 41.71 156,084 +1.24(+3.06%)
Sep 22, 2021 39.96 41.20 39.49 40.47 175,817 +1.07(+2.72%)
Sep 21, 2021 40.38 40.38 38.93 39.40 186,356 -0.55(-1.38%)
Sep 20, 2021 38.52 40.02 38.31 39.95 387,017 +0.01(+0.03%)
Sep 17, 2021 41.45 41.87 39.56 39.94 804,693 -1.81(-4.34%)
Sep 16, 2021 41.82 42.10 40.59 41.75 205,034 -0.08(-0.19%)
Sep 15, 2021 40.87 42.98 40.41 41.83 498,795 +0.93(+2.27%)
Sep 14, 2021 41.71 41.71 40.37 40.90 271,436 -0.66(-1.59%)
Sep 13, 2021 41.17 41.66 40.35 41.56 177,393 +0.93(+2.29%)
Sep 10, 2021 41.84 41.87 40.63 40.63 224,425 -0.65(-1.57%)
Sep 09, 2021 41.17 42.07 40.98 41.28 168,698 -0.11(-0.27%)
Sep 08, 2021 41.50 41.79 40.42 41.39 315,065 -0.51(-1.22%)
Sep 07, 2021 41.77 42.76 41.75 41.90 147,163 -0.43(-1.02%)
Sep 03, 2021 42.27 42.74 41.31 42.33 179,939 -0.32(-0.75%)
Sep 02, 2021 42.48 43.16 42.20 42.65 223,892 +0.66(+1.57%)
Sep 01, 2021 42.29 42.63 41.22 41.99 171,693 -0.13(-0.31%)
Aug 31, 2021 42.52 42.52 40.76 42.12 176,182 -0.13(-0.31%)
Aug 30, 2021 43.00 43.02 41.69 42.25 186,156 -0.55(-1.29%)
Aug 27, 2021 41.17 43.28 41.08 42.80 421,302 +2.19(+5.39%)
Aug 26, 2021 42.00 42.58 40.49 40.61 197,773 -1.57(-3.72%)
Aug 25, 2021 41.34 42.39 40.89 42.18 179,017 +0.96(+2.33%)
Aug 24, 2021 42.13 42.25 40.86 41.22 158,098 -0.77(-1.83%)
Aug 23, 2021 40.40 42.33 39.26 41.99 408,007 +1.72(+4.27%)
Aug 20, 2021 38.60 40.33 38.60 40.27 237,033 +1.52(+3.92%)
Aug 19, 2021 38.80 39.83 38.12 38.75 325,361 -0.96(-2.42%)
Aug 18, 2021 40.08 40.48 39.50 39.71 184,773 -0.63(-1.56%)
Aug 17, 2021 40.93 41.33 39.44 40.34 313,811 -0.99(-2.40%)
Aug 16, 2021 38.10 42.58 37.40 41.33 613,193 +2.66(+6.88%)
Aug 13, 2021 38.81 39.33 38.01 38.67 129,210 -0.35(-0.90%)
Aug 12, 2021 39.22 39.74 38.60 39.02 155,977 -0.47(-1.19%)
Aug 11, 2021 39.88 39.92 38.82 39.49 227,244 +0.02(+0.05%)
Aug 10, 2021 37.98 39.59 37.80 39.47 397,234 +1.63(+4.31%)
Aug 09, 2021 38.94 38.94 37.71 37.84 228,161 -1.44(-3.67%)
Aug 06, 2021 38.80 39.36 37.94 39.28 205,329 +1.31(+3.45%)
Aug 05, 2021 37.62 38.42 36.67 37.97 209,830 +0.61(+1.63%)
Aug 04, 2021 37.92 38.72 37.21 37.36 195,753 -1.22(-3.16%)
Aug 03, 2021 37.19 38.78 36.71 38.58 337,925 +0.79(+2.09%)
Aug 02, 2021 38.87 39.20 37.45 37.79 244,219 -0.40(-1.05%)
Jul 30, 2021 38.64 38.94 37.07 38.19 295,750 -0.50(-1.29%)
Jul 29, 2021 36.37 38.84 35.88 38.69 454,445 +1.52(+4.09%)
Jul 28, 2021 37.05 37.52 35.41 37.17 221,827 +0.65(+1.78%)
Jul 27, 2021 36.98 37.65 36.02 36.52 458,105 -1.00(-2.67%)
Jul 26, 2021 37.93 38.41 37.10 37.52 263,302 -0.01(-0.03%)
Jul 23, 2021 37.18 37.60 36.07 37.53 205,639 +0.79(+2.15%)
Jul 22, 2021 37.12 37.59 36.07 36.74 149,557 -0.16(-0.43%)
Jul 21, 2021 37.17 37.55 36.02 36.90 187,835 +0.08(+0.22%)
Jul 20, 2021 34.43 37.42 34.25 36.82 333,247 +2.31(+6.69%)
Jul 19, 2021 35.72 36.38 34.38 34.51 527,969 -2.34(-6.35%)
Jul 16, 2021 37.50 37.76 36.05 36.85 405,420 -0.15(-0.41%)
Jul 15, 2021 37.26 37.89 36.66 37.00 312,096 -0.89(-2.35%)
Jul 14, 2021 39.36 40.16 37.87 37.89 230,761 -1.27(-3.24%)
Jul 13, 2021 40.09 40.09 38.17 39.16 266,421 -1.18(-2.93%)
Jul 12, 2021 39.40 40.43 38.85 40.34 252,716 +0.63(+1.59%)
Jul 09, 2021 39.64 39.86 37.69 39.71 273,294 +1.06(+2.74%)
Jul 08, 2021 37.33 39.41 37.00 38.65 452,740 +0.27(+0.70%)
Jul 07, 2021 36.26 39.50 35.84 38.38 928,312 +2.01(+5.53%)
Jul 06, 2021 31.88 37.16 30.48 36.37 3,027,622 +4.72(+14.91%)
Jul 02, 2021 32.37 32.37 31.44 31.65 181,273 -0.85(-2.62%)
Jul 01, 2021 32.50 32.75 31.96 32.50 161,771 +0.21(+0.65%)
Jun 30, 2021 31.26 32.74 31.06 32.29 520,895 +0.86(+2.74%)
Jun 29, 2021 31.85 32.54 31.08 31.43 248,029 -0.22(-0.70%)
Jun 28, 2021 31.82 32.20 30.79 31.65 287,943 -0.31(-0.97%)
Jun 25, 2021 32.69 33.22 31.80 31.96 588,182 -0.61(-1.87%)
Jun 24, 2021 32.28 32.61 31.18 32.57 307,287 +0.43(+1.34%)
Jun 23, 2021 32.65 32.89 31.84 32.14 159,382 -0.39(-1.20%)
Jun 22, 2021 33.00 33.16 32.34 32.53 105,116 -0.54(-1.63%)
Jun 21, 2021 32.01 33.44 31.90 33.07 228,048 +1.83(+5.86%)
Jun 18, 2021 31.74 32.41 31.02 31.24 267,263 -1.23(-3.79%)
Jun 17, 2021 34.11 34.11 31.33 32.47 233,807 -1.65(-4.84%)
Jun 16, 2021 33.60 34.55 32.56 34.12 211,223 +0.22(+0.65%)
Jun 15, 2021 34.07 34.17 33.03 33.90 372,992 +0.78(+2.36%)
Jun 14, 2021 34.19 34.29 32.50 33.12 227,087 -1.22(-3.55%)
Jun 11, 2021 34.22 35.15 33.97 34.34 104,442 +0.45(+1.33%)
Jun 10, 2021 35.12 35.29 33.87 33.89 145,679 -0.81(-2.33%)
Jun 09, 2021 35.43 35.43 34.53 34.70 121,626 -0.67(-1.89%)
Jun 08, 2021 35.46 35.67 34.69 35.37 172,845 -0.05(-0.14%)
Jun 07, 2021 35.65 35.89 34.59 35.42 204,676 +0.01(+0.03%)
Jun 04, 2021 34.96 35.62 34.66 35.41 190,932 +0.68(+1.96%)
Jun 03, 2021 34.80 34.92 34.24 34.73 152,961 -0.34(-0.97%)
Jun 02, 2021 36.05 36.35 35.00 35.07 140,489 -0.86(-2.39%)
Jun 01, 2021 34.39 36.20 34.00 35.93 298,867 +1.98(+5.83%)
May 28, 2021 34.92 34.92 33.50 33.95 206,004 -0.85(-2.44%)
May 27, 2021 34.52 35.34 34.38 34.80 230,255 +0.89(+2.62%)
May 26, 2021 33.31 34.46 33.14 33.91 136,506 +0.83(+2.51%)
May 25, 2021 34.45 34.98 33.00 33.08 178,390 -1.25(-3.64%)
May 24, 2021 34.01 34.48 33.25 34.33 130,507 +0.60(+1.78%)
May 21, 2021 34.77 35.42 33.67 33.73 351,017 -0.09(-0.27%)
May 20, 2021 34.80 34.80 33.07 33.82 339,317 -0.64(-1.86%)
May 19, 2021 33.46 34.57 33.22 34.46 203,432 -0.14(-0.40%)
May 18, 2021 35.65 35.89 34.60 34.60 136,682 -0.99(-2.78%)
May 17, 2021 34.75 36.00 34.75 35.59 227,176 +0.42(+1.19%)
May 14, 2021 35.07 35.65 34.52 35.17 176,951 +0.39(+1.12%)
May 13, 2021 34.36 35.37 33.65 34.78 275,314 +0.83(+2.44%)
May 12, 2021 34.65 35.36 33.64 33.95 368,137 -1.10(-3.14%)
May 11, 2021 34.62 35.58 34.13 35.05 466,851 -0.62(-1.74%)
May 10, 2021 36.14 37.43 35.67 35.67 342,421 -0.29(-0.81%)
May 07, 2021 35.85 36.27 33.98 35.96 900,283 -0.19(-0.53%)
May 06, 2021 37.08 37.50 35.26 36.15 347,821 -0.90(-2.43%)
May 05, 2021 38.36 38.83 36.68 37.05 359,862 -0.96(-2.53%)
May 04, 2021 37.71 38.89 36.61 38.01 197,084 -0.08(-0.21%)
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.