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

Kronos Worldwide Inc (NY: KRO )

12.91 +0.13 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 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 (%)
Oct 31, 2019 9.548 9.615 9.427 9.540 326,594 -0.01(-0.08%)
Oct 30, 2019 9.525 9.608 9.337 9.548 231,335 +0.05(+0.48%)
Oct 29, 2019 9.420 9.533 9.367 9.502 187,929 +0.00(+0.00%)
Oct 28, 2019 9.540 9.721 9.435 9.502 175,939 +0.05(+0.48%)
Oct 25, 2019 9.111 9.495 9.111 9.457 214,255 +0.33(+3.63%)
Oct 24, 2019 9.405 9.405 8.998 9.126 153,402 -0.17(-1.78%)
Oct 23, 2019 9.254 9.299 9.036 9.292 183,118 +0.11(+1.23%)
Oct 22, 2019 8.953 9.254 8.886 9.179 160,507 +0.19(+2.09%)
Oct 21, 2019 8.953 9.096 8.893 8.991 175,542 +0.15(+1.70%)
Oct 18, 2019 8.728 8.991 8.728 8.840 174,912 +0.07(+0.77%)
Oct 17, 2019 8.803 8.833 8.652 8.773 155,555 +0.08(+0.86%)
Oct 16, 2019 8.780 9.006 8.637 8.697 199,154 -0.14(-1.53%)
Oct 15, 2019 8.758 8.953 8.712 8.833 124,370 +0.05(+0.51%)
Oct 14, 2019 8.878 8.916 8.750 8.788 137,257 -0.20(-2.18%)
Oct 11, 2019 8.886 9.217 8.886 8.983 221,299 +0.27(+3.11%)
Oct 10, 2019 8.675 8.848 8.633 8.712 179,632 +0.12(+1.40%)
Oct 09, 2019 8.524 8.667 8.487 8.592 196,042 +0.14(+1.69%)
Oct 08, 2019 8.562 8.615 8.442 8.449 251,658 -0.24(-2.77%)
Oct 07, 2019 8.697 8.878 8.675 8.690 366,677 -0.14(-1.53%)
Oct 04, 2019 8.758 8.908 8.622 8.825 348,629 -0.02(-0.26%)
Oct 03, 2019 8.818 8.886 8.682 8.848 290,388 +0.00(+0.00%)
Oct 02, 2019 8.773 8.961 8.660 8.848 284,536 -0.08(-0.84%)
Oct 01, 2019 9.397 9.525 8.870 8.923 204,630 -0.38(-4.12%)
Sep 30, 2019 9.171 9.344 9.051 9.307 189,267 +0.11(+1.23%)
Sep 27, 2019 8.923 9.269 8.848 9.194 284,964 +0.31(+3.47%)
Sep 26, 2019 9.081 9.096 8.870 8.886 462,374 -0.23(-2.48%)
Sep 25, 2019 9.006 9.232 9.006 9.111 287,779 +0.06(+0.67%)
Sep 24, 2019 9.405 9.405 8.983 9.051 279,687 -0.34(-3.61%)
Sep 23, 2019 9.232 9.472 9.186 9.390 224,203 +0.03(+0.32%)
Sep 20, 2019 9.337 9.465 9.262 9.360 330,021 +0.02(+0.24%)
Sep 19, 2019 9.171 9.536 9.171 9.337 214,742 +0.12(+1.31%)
Sep 18, 2019 9.510 9.510 9.104 9.217 339,187 -0.34(-3.54%)
Sep 17, 2019 9.570 9.645 9.344 9.555 417,624 -0.08(-0.78%)
Sep 16, 2019 9.563 9.724 9.502 9.630 287,754 +0.10(+1.03%)
Sep 13, 2019 9.683 9.728 9.427 9.533 230,204 -0.02(-0.24%)
Sep 12, 2019 9.502 9.706 9.277 9.555 422,719 +0.05(+0.55%)
Sep 11, 2019 9.314 9.585 9.126 9.502 409,645 +0.24(+2.60%)
Sep 10, 2019 8.961 9.292 8.961 9.262 353,286 +0.28(+3.10%)
Sep 09, 2019 8.622 9.028 8.622 8.983 375,576 +0.41(+4.74%)
Sep 06, 2019 8.487 8.701 8.419 8.577 431,700 +0.08(+0.97%)
Sep 05, 2019 8.314 8.615 8.291 8.494 494,850 +0.34(+4.15%)
Sep 04, 2019 8.148 8.216 8.017 8.156 529,453 +0.14(+1.78%)
Sep 03, 2019 8.102 8.102 7.835 8.013 570,985 -0.09(-1.10%)
Aug 30, 2019 8.079 8.213 7.998 8.102 504,007 +0.10(+1.20%)
Aug 29, 2019 7.887 8.131 7.887 8.005 346,905 +0.27(+3.44%)
Aug 28, 2019 7.547 7.887 7.462 7.739 594,171 +0.26(+3.46%)
Aug 27, 2019 7.539 7.684 7.450 7.480 405,307 +0.09(+1.20%)
Aug 26, 2019 7.340 7.517 7.229 7.391 431,335 +0.14(+1.94%)
Aug 23, 2019 7.606 7.680 7.140 7.251 585,778 -0.43(-5.59%)
Aug 22, 2019 7.813 7.946 7.680 7.680 371,691 -0.07(-0.95%)
Aug 21, 2019 7.865 7.865 7.695 7.754 415,036 +0.00(+0.00%)
Aug 20, 2019 7.835 7.902 7.732 7.754 425,060 -0.08(-1.04%)
Aug 19, 2019 7.924 7.976 7.717 7.835 405,352 +0.02(+0.28%)
Aug 16, 2019 7.769 7.857 7.680 7.813 563,748 +0.10(+1.25%)
Aug 15, 2019 7.857 7.872 7.628 7.717 452,166 -0.15(-1.88%)
Aug 14, 2019 7.976 8.102 7.717 7.865 430,278 -0.12(-1.48%)
Aug 13, 2019 7.887 8.205 7.687 7.983 454,784 +0.11(+1.41%)
Aug 12, 2019 7.872 7.909 7.643 7.872 549,250 -0.06(-0.75%)
Aug 09, 2019 8.301 8.301 7.924 7.931 583,210 -0.41(-4.96%)
Aug 08, 2019 8.930 8.930 8.250 8.346 573,572 -0.60(-6.70%)
Aug 07, 2019 8.760 9.034 8.731 8.945 367,456 +0.08(+0.92%)
Aug 06, 2019 8.915 9.049 8.575 8.864 466,970 +0.08(+0.93%)
Aug 05, 2019 8.819 8.989 8.568 8.782 395,375 -0.18(-1.98%)
Aug 02, 2019 9.308 9.308 8.904 8.960 451,160 -0.44(-4.72%)
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.