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 (%)
Sep 30, 2020 10.21 10.47 10.15 10.29 572,845 +0.03(+0.31%)
Sep 29, 2020 10.13 10.31 10.02 10.26 408,648 +0.10(+0.94%)
Sep 28, 2020 10.03 10.28 10.03 10.16 208,530 +0.26(+2.59%)
Sep 25, 2020 9.857 10.08 9.841 9.905 229,851 -0.09(-0.88%)
Sep 24, 2020 9.801 10.11 9.761 9.993 258,624 +0.18(+1.79%)
Sep 23, 2020 10.05 10.17 9.809 9.817 295,036 -0.27(-2.70%)
Sep 22, 2020 10.18 10.27 10.06 10.09 205,436 -0.09(-0.87%)
Sep 21, 2020 10.27 10.36 9.993 10.18 400,692 -0.35(-3.34%)
Sep 18, 2020 10.79 11.07 10.43 10.53 481,699 -0.21(-1.94%)
Sep 17, 2020 10.50 10.78 10.31 10.74 184,155 +0.26(+2.44%)
Sep 16, 2020 10.58 10.78 10.45 10.48 166,322 -0.02(-0.15%)
Sep 15, 2020 10.63 10.67 10.47 10.50 181,286 -0.10(-0.91%)
Sep 14, 2020 10.31 10.63 10.29 10.59 331,978 +0.36(+3.52%)
Sep 11, 2020 10.15 10.31 10.09 10.23 172,107 +0.14(+1.43%)
Sep 10, 2020 10.22 10.31 10.06 10.09 237,174 -0.14(-1.33%)
Sep 09, 2020 10.07 10.24 9.965 10.23 272,120 +0.26(+2.57%)
Sep 08, 2020 10.01 10.07 9.945 9.969 301,613 -0.18(-1.74%)
Sep 04, 2020 10.05 10.33 10.01 10.15 427,955 +0.31(+3.17%)
Sep 03, 2020 10.19 10.19 9.649 9.833 284,300 -0.38(-3.68%)
Sep 02, 2020 10.33 10.37 9.985 10.21 256,548 -0.16(-1.54%)
Sep 01, 2020 9.969 10.39 9.876 10.37 733,516 +0.38(+3.76%)
Aug 31, 2020 10.43 10.43 9.985 9.993 222,746 -0.39(-3.78%)
Aug 28, 2020 10.38 10.41 10.13 10.39 219,859 +0.13(+1.31%)
Aug 27, 2020 10.51 10.54 10.14 10.25 233,020 -0.28(-2.62%)
Aug 26, 2020 10.44 10.65 10.35 10.53 251,606 +0.15(+1.44%)
Aug 25, 2020 10.29 10.58 10.20 10.38 383,620 +0.18(+1.78%)
Aug 24, 2020 9.801 10.20 9.580 10.20 324,836 +0.52(+5.38%)
Aug 21, 2020 9.785 9.864 9.612 9.675 173,099 -0.23(-2.31%)
Aug 20, 2020 9.809 9.951 9.770 9.904 380,914 -0.04(-0.40%)
Aug 19, 2020 9.975 10.10 9.912 9.943 138,232 -0.03(-0.32%)
Aug 18, 2020 10.26 10.28 9.943 9.975 188,235 -0.30(-2.92%)
Aug 17, 2020 10.27 10.46 10.25 10.27 233,682 +0.11(+1.09%)
Aug 14, 2020 10.04 10.25 10.02 10.16 183,871 +0.07(+0.70%)
Aug 13, 2020 10.12 10.16 10.05 10.09 179,800 -0.08(-0.78%)
Aug 12, 2020 10.08 10.18 10.01 10.17 141,052 +0.18(+1.82%)
Aug 11, 2020 10.08 10.35 9.971 9.991 327,089 +0.09(+0.88%)
Aug 10, 2020 9.509 9.983 9.509 9.904 257,749 +0.51(+5.37%)
Aug 07, 2020 9.351 9.454 9.249 9.399 231,517 -0.02(-0.25%)
Aug 06, 2020 9.675 9.785 9.233 9.422 251,345 +0.10(+1.10%)
Aug 05, 2020 9.075 9.351 9.075 9.320 294,481 +0.38(+4.24%)
Aug 04, 2020 8.894 9.004 8.815 8.941 148,436 +0.00(+0.00%)
Aug 03, 2020 8.941 9.028 8.854 8.941 250,372 +0.07(+0.80%)
Jul 31, 2020 8.823 8.894 8.759 8.870 254,454 +0.02(+0.27%)
Jul 30, 2020 8.909 8.996 8.767 8.846 282,571 -0.23(-2.52%)
Jul 29, 2020 8.862 9.083 8.838 9.075 254,592 +0.30(+3.42%)
Jul 28, 2020 8.957 8.988 8.767 8.775 230,520 -0.22(-2.46%)
Jul 27, 2020 8.523 9.051 8.475 8.996 305,759 +0.48(+5.65%)
Jul 24, 2020 8.610 8.681 8.467 8.515 117,723 -0.06(-0.64%)
Jul 23, 2020 8.499 8.696 8.483 8.570 200,003 +0.01(+0.09%)
Jul 22, 2020 8.531 8.594 8.396 8.562 249,220 -0.04(-0.46%)
Jul 21, 2020 8.499 8.736 8.420 8.602 319,013 +0.21(+2.44%)
Jul 20, 2020 8.673 8.744 8.389 8.396 345,632 -0.28(-3.27%)
Jul 17, 2020 8.815 8.886 8.594 8.681 229,237 -0.07(-0.81%)
Jul 16, 2020 8.728 8.838 8.570 8.752 209,752 +0.00(+0.00%)
Jul 15, 2020 8.586 8.775 8.586 8.752 408,038 +0.40(+4.82%)
Jul 14, 2020 8.239 8.365 8.120 8.349 364,294 +0.15(+1.83%)
Jul 13, 2020 8.160 8.294 8.104 8.199 269,606 +0.16(+1.96%)
Jul 10, 2020 7.765 8.089 7.765 8.041 338,976 +0.28(+3.66%)
Jul 09, 2020 7.891 7.891 7.489 7.757 355,545 -0.13(-1.60%)
Jul 08, 2020 8.026 8.065 7.820 7.883 301,724 -0.10(-1.28%)
Jul 07, 2020 8.057 8.120 7.939 7.986 252,025 -0.16(-1.94%)
Jul 06, 2020 8.199 8.262 7.994 8.144 323,325 +0.11(+1.38%)
Jul 02, 2020 7.986 8.193 7.907 8.033 263,831 +0.28(+3.56%)
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.