Kraton Corporation Common Stockのデータ

Kraton Corporation Common Stockの基本情報

名前 Kraton Corporation Common Stock
ティッカー KRA
国 United States
上場年 2009.0
セクター Basic Industries

Kraton Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.36 36.74 37.97 37.19 162200.0 37.19
2021-02-12 37.73 35.41 35.41 37.59 386000.0 37.59
2021-02-11 35.74 33.71 33.71 35.72 262100.0 35.72
2021-02-10 35.03 33.42 35.03 33.63 140700.0 33.63
2021-02-09 35.45 33.95 35.15 34.99 108400.0 34.99
2021-02-08 35.34 34.34 34.66 35.24 120600.0 35.24
2021-02-05 34.24 32.83 33.75 34.2 128500.0 34.2
2021-02-04 33.61 32.83 33.47 33.04 160500.0 33.04
2021-02-03 33.85 32.88 32.95 33.5 183700.0 33.5
2021-02-02 33.03 31.15 33.0 32.88 192200.0 32.88
2021-02-01 32.58 28.58 28.58 32.36 404900.0 32.36
2021-01-29 29.65 27.21 28.88 28.08 323600.0 28.08
2021-01-28 29.27 28.0 28.86 28.76 248800.0 28.76
2021-01-27 28.7 26.7 28.34 28.33 459900.0 28.33
2021-01-26 32.25 29.28 31.53 29.4 162300.0 29.4
2021-01-25 31.48 29.34 31.2 31.02 251400.0 31.02
2021-01-22 31.56 30.03 30.38 31.41 238700.0 31.41
2021-01-21 32.86 31.13 31.94 31.19 221800.0 31.19
2021-01-20 31.95 30.18 30.81 31.71 261900.0 31.71
2021-01-19 33.12 30.7 32.42 30.75 211500.0 30.75
2021-01-15 33.63 31.2 33.15 31.77 395900.0 31.77
2021-01-14 35.57 33.74 35.11 34.04 229100.0 34.04
2021-01-13 36.19 34.81 35.75 34.81 307400.0 34.81
2021-01-12 35.66 33.16 33.58 35.57 220700.0 35.57
2021-01-11 34.28 32.87 33.3 33.63 159600.0 33.63
2021-01-08 34.47 32.53 34.39 33.61 274400.0 33.61
2021-01-07 35.6 33.52 35.02 34.39 236100.0 34.39
2021-01-06 34.93 31.83 31.83 34.68 511900.0 34.68
2021-01-05 31.91 28.83 28.83 30.95 343300.0 30.95
2021-01-04 30.35 28.11 28.5 28.72 401200.0 28.72
2020-12-31 28.72 27.66 28.15 27.79 292700.0 27.79
2020-12-30 28.87 27.16 27.16 28.36 210100.0 28.36
2020-12-29 27.97 26.73 27.26 26.94 205900.0 26.94
2020-12-28 28.71 27.21 28.11 27.25 304600.0 27.25
2020-12-24 27.83 26.37 26.98 27.46 174100.0 27.46
2020-12-23 27.07 26.03 26.22 26.79 444400.0 26.79
2020-12-22 26.88 25.69 26.73 25.94 296400.0 25.94
2020-12-21 27.24 25.45 25.78 26.53 349000.0 26.53
2020-12-18 28.09 26.34 27.86 26.69 648600.0 26.69
2020-12-17 27.89 26.58 27.2 27.79 202200.0 27.79
2020-12-16 28.02 26.43 27.78 26.58 274500.0 26.58
2020-12-15 28.07 26.33 26.62 27.73 312800.0 27.73
2020-12-14 28.33 25.77 28.32 26.25 365500.0 26.25
2020-12-11 28.79 27.74 28.44 27.81 198700.0 27.81
2020-12-10 29.27 28.24 28.58 28.91 128900.0 28.91
2020-12-09 30.5 28.4 30.15 28.94 190000.0 28.94
2020-12-08 30.08 28.13 28.13 29.75 254600.0 29.75
2020-12-07 28.92 27.34 28.85 28.31 232700.0 28.31
2020-12-04 29.2 28.01 28.01 28.97 277900.0 28.97
2020-12-03 28.69 27.68 28.63 27.86 295500.0 27.86
2020-12-02 29.38 26.94 27.46 28.52 284800.0 28.52
2020-12-01 27.93 26.48 27.65 27.65 257900.0 27.65
2020-11-30 28.28 26.58 28.05 27.0 282000.0 27.0
2020-11-27 29.92 28.06 29.17 28.43 151600.0 28.43
2020-11-25 29.91 28.37 29.85 29.18 257000.0 29.18
2020-11-24 30.75 29.03 29.85 30.18 380400.0 30.18
2020-11-23 29.14 26.12 26.17 28.9 498300.0 28.9
2020-11-20 25.92 24.26 24.73 25.87 340300.0 25.87
2020-11-19 25.68 24.57 25.3 24.82 284600.0 24.82
2020-11-18 27.51 25.42 27.39 25.46 361900.0 25.46
2020-11-17 27.95 26.61 27.94 27.26 271000.0 27.26
2020-11-16 28.55 26.83 27.6 28.36 352400.0 28.36
2020-11-13 27.19 25.94 26.12 26.96 440200.0 26.96
2020-11-12 25.59 23.71 24.91 25.58 519500.0 25.58
2020-11-11 26.52 24.67 26.14 25.22 244100.0 25.22
2020-11-10 26.9 24.55 26.9 25.99 492300.0 25.99
2020-11-09 29.01 26.35 28.19 26.48 489800.0 26.48
2020-11-06 29.16 26.57 27.3 26.82 288600.0 26.82
2020-11-05 27.36 26.23 26.27 26.92 411900.0 26.92
2020-11-04 28.15 26.05 27.37 26.11 258100.0 26.11
2020-11-03 29.39 27.21 29.01 28.44 407200.0 28.44
2020-11-02 29.28 28.3 28.98 28.44 294700.0 28.44
2020-10-30 29.63 27.91 29.3 28.3 323700.0 28.3
2020-10-29 29.47 26.54 26.89 29.43 504200.0 29.43
2020-10-28 27.43 26.07 26.12 26.41 398100.0 26.41
2020-10-27 27.69 26.51 27.27 27.42 217900.0 27.42
2020-10-26 29.84 27.44 29.69 27.53 353000.0 27.53
2020-10-23 30.87 29.55 29.92 30.57 297600.0 30.57
2020-10-22 30.3 28.57 29.92 29.76 374900.0 29.76
2020-10-21 30.85 29.59 30.26 29.89 306700.0 29.89
2020-10-20 31.44 29.59 30.43 30.34 340000.0 30.34
2020-10-19 30.94 29.4 30.0 29.93 370100.0 29.93
2020-10-16 30.04 28.87 29.2 29.5 624200.0 29.5
2020-10-15 29.04 25.01 25.33 28.97 824100.0 28.97
2020-10-14 26.45 25.42 25.7 25.97 423900.0 25.97
2020-10-13 25.85 25.0 25.1 25.74 221800.0 25.74
2020-10-12 25.72 25.11 25.45 25.46 274300.0 25.46
2020-10-09 25.44 24.51 24.51 25.33 512200.0 25.33
2020-10-08 25.18 23.13 23.83 24.94 694500.0 24.94
2020-10-07 23.3 21.25 21.59 23.22 558500.0 23.22
2020-10-06 21.9 20.88 21.1 21.25 641600.0 21.25
2020-10-05 20.61 19.13 19.25 20.32 593200.0 20.32
2020-10-02 19.1 16.5 16.68 19.01 272300.0 19.01
2020-10-01 18.13 17.37 18.02 17.64 322700.0 17.64
2020-09-30 18.5 17.54 17.73 17.82 401200.0 17.82
2020-09-29 17.69 16.94 17.11 17.5 260300.0 17.5
2020-09-28 17.56 16.31 16.43 17.1 298800.0 17.1
2020-09-25 16.41 15.87 15.99 16.06 203200.0 16.06
2020-09-24 16.85 15.77 16.13 16.24 403400.0 16.24
2020-09-23 17.98 16.15 17.56 16.16 420900.0 16.16
2020-09-22 17.95 17.32 17.7 17.59 274200.0 17.59
2020-09-21 18.73 17.34 18.38 17.58 418100.0 17.58
2020-09-18 19.94 18.88 19.11 19.22 759500.0 19.22
2020-09-17 19.25 17.24 17.52 18.96 412100.0 18.96
2020-09-16 18.32 17.39 17.49 17.87 283900.0 17.87
2020-09-15 18.02 17.15 17.75 17.34 376300.0 17.34
2020-09-14 17.92 17.08 17.28 17.61 364500.0 17.61
2020-09-11 17.84 16.6 16.89 17.24 718600.0 17.24
2020-09-10 17.33 14.38 14.73 16.8 1134700.0 16.8
2020-09-09 14.99 13.64 14.28 14.53 490000.0 14.53
2020-09-08 14.5 13.73 14.5 14.01 234400.0 14.01
2020-09-04 15.09 14.25 15.09 14.65 194600.0 14.65
2020-09-03 15.33 14.39 14.82 14.68 241100.0 14.68
2020-09-02 14.91 14.09 14.27 14.84 246000.0 14.84
2020-09-01 14.36 13.71 13.87 14.36 122300.0 14.36
2020-08-31 14.68 14.01 14.68 14.04 283600.0 14.04
2020-08-28 15.08 14.09 14.39 14.8 307200.0 14.8
2020-08-27 14.63 13.89 14.4 14.16 148200.0 14.16
2020-08-26 14.61 14.18 14.43 14.29 162800.0 14.29
2020-08-25 14.94 14.33 14.84 14.54 176000.0 14.54
2020-08-24 14.79 13.53 13.7 14.73 327000.0 14.73
2020-08-21 13.92 13.27 13.73 13.45 254700.0 13.45
2020-08-20 14.33 13.78 13.79 13.88 185300.0 13.88
2020-08-19 14.54 13.91 14.35 13.98 242400.0 13.98
2020-08-18 15.12 14.33 15.01 14.38 242700.0 14.38
2020-08-17 15.42 14.95 15.21 15.05 275000.0 15.05
2020-08-14 15.44 14.86 15.09 15.26 207900.0 15.26
2020-08-13 15.84 15.13 15.54 15.41 224400.0 15.41
2020-08-12 16.33 15.56 16.33 15.71 207100.0 15.71
2020-08-11 16.79 15.8 16.08 15.93 305800.0 15.93
2020-08-10 16.13 15.07 15.07 15.67 414000.0 15.67
2020-08-07 15.09 13.83 14.02 15.05 305600.0 15.05
2020-08-06 14.4 13.83 14.23 14.16 299100.0 14.16
2020-08-05 14.15 13.73 13.79 14.08 264300.0 14.08
2020-08-04 13.85 13.49 13.5 13.55 356500.0 13.55
2020-08-03 13.81 12.92 13.17 13.65 556800.0 13.65
2020-07-31 14.15 12.93 13.9 13.15 689600.0 13.15
2020-07-30 17.05 13.5 17.01 14.01 1689700.0 14.01
2020-07-29 18.47 17.3 17.37 18.36 301800.0 18.36
2020-07-28 18.05 17.31 17.81 17.35 188400.0 17.35
2020-07-27 18.04 17.51 17.51 17.97 136200.0 17.97
2020-07-24 18.08 17.0 18.03 17.6 189500.0 17.6
2020-07-23 18.36 17.83 17.92 18.26 146400.0 18.26
2020-07-22 18.66 17.93 18.29 18.08 298000.0 18.08
2020-07-21 18.91 18.22 18.22 18.48 156700.0 18.48
2020-07-20 18.76 17.95 18.37 17.95 201600.0 17.95
2020-07-17 19.4 18.61 18.88 18.66 178300.0 18.66
2020-07-16 19.17 18.3 18.72 18.84 240100.0 18.84
2020-07-15 19.1 18.14 18.6 19.0 395000.0 19.0
2020-07-14 18.15 16.65 16.81 18.15 311600.0 18.15
2020-07-13 17.77 16.39 16.78 16.9 596600.0 16.9
2020-07-10 16.48 15.25 15.34 16.37 326800.0 16.37
2020-07-09 16.39 15.08 16.21 15.2 264500.0 15.2
2020-07-08 16.98 15.88 16.33 16.35 261500.0 16.35
2020-07-07 17.04 16.28 16.51 16.48 372900.0 16.48
2020-07-06 17.4 16.46 17.28 16.96 220800.0 16.96
2020-07-02 17.47 16.55 17.0 16.74 209900.0 16.74
2020-07-01 17.68 16.09 17.03 16.37 444200.0 16.37
2020-06-30 17.46 16.49 16.88 17.28 274600.0 17.28
2020-06-29 17.81 16.51 16.57 17.15 290000.0 17.15
2020-06-26 16.48 15.32 16.39 16.11 669300.0 16.11
2020-06-25 16.76 15.2 15.24 16.75 307900.0 16.75
2020-06-24 16.18 15.17 15.76 15.43 442000.0 15.43
2020-06-23 16.88 16.07 16.59 16.22 288600.0 16.22
2020-06-22 16.36 15.4 15.72 16.18 315300.0 16.18
2020-06-19 16.15 15.38 15.92 15.97 587600.0 15.97
2020-06-18 16.28 15.38 15.5 15.61 314500.0 15.61
2020-06-17 17.23 15.84 16.97 15.87 419300.0 15.87
2020-06-16 17.87 16.82 17.61 17.2 580300.0 17.2
2020-06-15 16.42 14.75 14.91 16.36 421000.0 16.36
2020-06-12 16.13 15.1 15.33 15.99 436400.0 15.99
2020-06-11 16.07 14.69 16.01 14.7 596600.0 14.7
2020-06-10 19.01 17.2 19.01 17.27 595000.0 17.27
2020-06-09 19.55 18.29 18.5 19.31 493500.0 19.31
2020-06-08 19.3 18.38 18.66 19.11 534000.0 19.11
2020-06-05 19.49 17.91 18.99 18.24 564200.0 18.24
2020-06-04 17.84 16.56 17.1 17.57 679600.0 17.57
2020-06-03 17.5 16.33 16.45 17.24 355000.0 17.24
2020-06-02 16.64 15.59 15.69 16.19 344000.0 16.19
2020-06-01 16.41 15.25 15.25 15.38 336000.0 15.38
2020-05-29 15.86 15.07 15.66 15.25 645800.0 15.25
2020-05-28 18.14 15.86 17.94 15.97 469300.0 15.97
2020-05-27 18.05 16.14 16.72 17.83 488200.0 17.83
2020-05-26 16.22 14.69 15.0 16.14 913300.0 16.14
2020-05-22 14.35 13.64 13.99 14.34 547300.0 14.34
2020-05-21 13.99 13.24 13.5 13.9 424900.0 13.9
2020-05-20 13.83 12.92 12.97 13.75 286700.0 13.75
2020-05-19 13.29 12.0 12.99 12.52 423700.0 12.52
2020-05-18 13.38 11.87 11.87 13.27 683100.0 13.27
2020-05-15 11.26 10.78 11.21 10.98 316300.0 10.98
2020-05-14 12.04 10.34 11.06 11.32 524600.0 11.32
2020-05-13 12.51 11.17 12.5 11.35 713400.0 11.35
2020-05-12 14.37 12.5 14.18 12.52 681400.0 12.52
2020-05-11 14.41 13.54 14.23 14.25 683400.0 14.25
2020-05-08 14.82 13.38 13.64 14.65 494900.0 14.65
2020-05-07 14.23 13.03 13.91 13.36 489500.0 13.36
2020-05-06 14.74 13.62 14.47 13.78 524500.0 13.78
2020-05-05 15.98 14.55 14.93 14.56 642700.0 14.56
2020-05-04 15.46 13.97 14.0 14.4 628200.0 14.4
2020-05-01 15.98 13.58 15.64 13.9 862500.0 13.9
2020-04-30 18.35 14.29 14.62 15.61 2721600.0 15.61
2020-04-29 13.42 11.05 11.11 13.3 553000.0 13.3
2020-04-28 11.0 10.35 10.68 10.82 332300.0 10.82
2020-04-27 10.43 9.77 9.85 10.32 357000.0 10.32
2020-04-24 10.0 9.43 9.7 9.81 294700.0 9.81
2020-04-23 9.78 8.82 9.0 9.65 593100.0 9.65
2020-04-22 9.54 8.73 9.04 8.9 309100.0 8.9
2020-04-21 8.86 8.2 8.49 8.77 445600.0 8.77
2020-04-20 9.77 8.5 9.77 8.71 405300.0 8.71
2020-04-17 10.0 8.67 8.67 9.9 312200.0 9.9
2020-04-16 9.52 8.16 9.52 8.55 532400.0 8.55
2020-04-15 9.66 9.05 9.66 9.49 242900.0 9.49
2020-04-14 10.55 9.62 9.62 10.21 331300.0 10.21
2020-04-13 10.72 9.16 10.72 9.47 545300.0 9.47
2020-04-09 11.0 9.98 10.0 10.76 469000.0 10.76
2020-04-08 9.94 8.93 9.51 9.84 396800.0 9.84
2020-04-07 9.99 8.89 9.56 9.07 500800.0 9.07
2020-04-06 9.2 8.38 8.42 9.04 469500.0 9.04
2020-04-03 8.85 7.82 8.74 7.92 526700.0 7.92
2020-04-02 9.38 7.72 7.76 8.74 635400.0 8.74
2020-04-01 8.84 7.41 7.75 7.65 817500.0 7.65
2020-03-31 9.34 7.86 8.76 8.1 846400.0 8.1
2020-03-30 9.25 6.29 6.85 8.65 1023000.0 8.65
2020-03-27 7.05 6.26 6.76 6.66 361600.0 6.66
2020-03-26 7.19 6.0 6.05 7.06 486500.0 7.06
2020-03-25 6.52 4.73 4.92 6.02 1061900.0 6.02
2020-03-24 5.08 4.45 4.94 4.86 1209800.0 4.86
2020-03-23 6.1 4.61 6.03 4.66 583000.0 4.66
2020-03-20 6.39 5.77 5.77 6.05 817800.0 6.05
2020-03-19 7.16 5.42 6.4 5.66 686200.0 5.66
2020-03-18 6.89 5.31 6.89 6.46 615600.0 6.46
2020-03-17 8.26 7.0 8.26 7.22 556400.0 7.22
2020-03-16 8.61 6.16 7.04 8.15 1058700.0 8.15
2020-03-13 6.84 5.5 6.09 6.84 614000.0 6.84
2020-03-12 6.86 5.55 6.58 5.7 855500.0 5.7
2020-03-11 7.59 6.9 7.5 7.35 594600.0 7.35
2020-03-10 8.62 7.52 8.31 7.82 968900.0 7.82
2020-03-09 9.5 7.79 9.5 7.81 477800.0 7.81
2020-03-06 10.43 9.38 10.03 9.62 647900.0 9.62
2020-03-05 10.61 10.0 10.5 10.44 527600.0 10.44
2020-03-04 10.93 10.44 10.82 10.7 611900.0 10.7
2020-03-03 10.89 10.3 10.42 10.5 1112100.0 10.5
2020-03-02 10.43 10.0 10.16 10.31 1111500.0 10.31
2020-02-28 10.65 10.0 10.0 10.12 876800.0 10.12
2020-02-27 11.26 9.54 10.47 10.32 1036800.0 10.32
2020-02-26 13.55 12.16 13.4 12.45 429700.0 12.45
2020-02-25 14.82 13.2 14.58 13.26 436900.0 13.26
2020-02-24 15.45 14.35 15.45 14.89 279500.0 14.89
2020-02-21 16.37 15.84 16.12 15.95 298500.0 15.95
2020-02-20 16.95 16.07 16.28 16.15 170800.0 16.15
2020-02-19 16.72 15.91 15.97 16.39 178500.0 16.39
2020-02-18 16.57 15.73 16.29 15.85 153800.0 15.85