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 (%)
Dec 31, 2018 8.324 8.360 8.014 8.302 701,834 +0.04(+0.44%)
Dec 28, 2018 8.389 8.511 8.144 8.266 762,609 -0.08(-0.95%)
Dec 27, 2018 7.913 8.353 7.913 8.346 487,573 +0.22(+2.75%)
Dec 26, 2018 7.877 8.122 7.574 8.122 714,751 +0.30(+3.87%)
Dec 24, 2018 7.964 8.028 7.762 7.819 346,754 -0.14(-1.81%)
Dec 21, 2018 8.158 8.461 7.949 7.964 3,826,647 -0.15(-1.86%)
Dec 20, 2018 7.920 8.216 7.848 8.115 986,348 +0.15(+1.90%)
Dec 19, 2018 8.057 8.360 7.899 7.964 870,111 -0.02(-0.27%)
Dec 18, 2018 7.819 8.129 7.819 7.985 1,057,097 +0.16(+2.03%)
Dec 17, 2018 7.798 8.209 7.704 7.827 899,750 -0.12(-1.54%)
Dec 14, 2018 8.252 8.425 7.891 7.949 911,080 -0.39(-4.67%)
Dec 13, 2018 8.533 8.547 8.288 8.338 1,016,942 -0.09(-1.03%)
Dec 12, 2018 8.482 8.591 8.382 8.425 538,163 +0.19(+2.27%)
Dec 11, 2018 8.591 8.619 8.057 8.237 996,152 -0.08(-0.95%)
Dec 10, 2018 8.180 8.396 8.072 8.317 985,054 +0.14(+1.67%)
Dec 07, 2018 8.245 8.655 8.133 8.180 1,631,368 +0.05(+0.62%)
Dec 06, 2018 8.446 8.540 7.783 8.129 1,644,504 -0.51(-5.92%)
Dec 04, 2018 9.232 9.304 8.598 8.641 570,569 -0.58(-6.33%)
Dec 03, 2018 9.009 9.455 9.009 9.225 924,010 +0.43(+4.92%)
Nov 30, 2018 8.991 9.084 8.728 8.792 669,828 -0.28(-3.06%)
Nov 29, 2018 9.006 9.226 8.863 9.070 470,972 +0.01(+0.16%)
Nov 28, 2018 8.956 9.070 8.586 9.055 565,445 +0.14(+1.59%)
Nov 27, 2018 8.821 9.162 8.785 8.913 569,912 +0.04(+0.48%)
Nov 26, 2018 9.041 9.269 8.593 8.871 1,616,415 -0.09(-0.95%)
Nov 23, 2018 9.062 9.148 8.746 8.956 279,833 -0.31(-3.30%)
Nov 21, 2018 9.261 9.261 9.261 0 +0.41(+4.66%)
Nov 20, 2018 8.913 8.977 8.629 8.849 827,468 -0.23(-2.58%)
Nov 19, 2018 9.148 9.368 8.998 9.084 390,466 -0.11(-1.16%)
Nov 16, 2018 9.325 9.354 9.105 9.190 856,947 -0.21(-2.27%)
Nov 15, 2018 9.197 9.475 9.155 9.404 675,453 +0.08(+0.84%)
Nov 14, 2018 9.212 9.596 9.155 9.325 717,175 +0.18(+2.02%)
Nov 13, 2018 9.183 9.340 8.969 9.141 698,765 -0.06(-0.69%)
Nov 12, 2018 9.560 9.667 9.176 9.205 800,624 -0.39(-4.07%)
Nov 09, 2018 9.226 9.837 9.183 9.596 1,354,429 +0.28(+2.97%)
Nov 08, 2018 9.738 10.31 9.093 9.318 2,083,936 -1.92(-17.08%)
Nov 07, 2018 11.12 11.25 10.86 11.24 587,437 +0.25(+2.26%)
Nov 06, 2018 10.69 11.08 10.66 10.99 460,425 +0.32(+3.00%)
Nov 05, 2018 10.74 10.74 10.49 10.67 483,129 +0.01(+0.07%)
Nov 02, 2018 10.63 10.71 10.21 10.66 882,130 -0.01(-0.07%)
Nov 01, 2018 10.22 10.72 10.05 10.67 571,974 +0.70(+6.99%)
Oct 31, 2018 9.908 10.12 9.795 9.972 974,345 +0.23(+2.41%)
Oct 30, 2018 9.631 9.844 9.283 9.738 1,129,651 +0.11(+1.18%)
Oct 29, 2018 10.31 10.31 9.567 9.624 658,441 -0.45(-4.51%)
Oct 26, 2018 9.930 10.21 9.709 10.08 279,693 -0.03(-0.28%)
Oct 25, 2018 9.745 10.23 9.674 10.11 656,177 +0.47(+4.87%)
Oct 24, 2018 10.12 10.21 9.617 9.638 778,727 -0.48(-4.78%)
Oct 23, 2018 10.16 10.22 9.816 10.12 581,470 -0.28(-2.73%)
Oct 22, 2018 10.66 10.68 10.25 10.41 464,902 -0.21(-1.94%)
Oct 19, 2018 10.55 10.80 10.51 10.61 544,051 +0.08(+0.74%)
Oct 18, 2018 10.70 10.83 10.39 10.53 577,629 -0.21(-1.92%)
Oct 17, 2018 11.22 11.25 10.68 10.74 753,832 -0.43(-3.88%)
Oct 16, 2018 11.10 11.17 10.93 11.17 249,391 +0.21(+1.95%)
Oct 15, 2018 11.10 11.24 10.79 10.96 435,966 -0.14(-1.28%)
Oct 12, 2018 11.13 11.24 10.93 11.10 324,995 +0.21(+1.89%)
Oct 11, 2018 11.07 11.32 10.90 10.90 1,128,518 -0.38(-3.34%)
Oct 10, 2018 11.05 11.48 10.97 11.27 571,105 +0.18(+1.67%)
Oct 09, 2018 11.77 11.81 11.05 11.09 673,817 -0.82(-6.86%)
Oct 08, 2018 11.56 11.94 11.56 11.91 389,175 +0.25(+2.13%)
Oct 05, 2018 11.86 11.89 11.64 11.66 991,588 -0.21(-1.80%)
Oct 04, 2018 11.93 12.04 11.69 11.87 586,387 -0.10(-0.83%)
Oct 03, 2018 11.88 12.18 11.70 11.97 356,369 +0.15(+1.26%)
Oct 02, 2018 11.71 11.97 11.67 11.82 390,847 +0.08(+0.67%)
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.