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

Kronos Worldwide Inc (NY: KRO )

12.70 +0.35 (+2.83%)
Official Closing Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 28, 2020 7.311 7.631 7.311 7.616 598,421 +0.02(+0.30%)
Feb 27, 2020 7.723 7.921 7.585 7.593 504,740 -0.40(-4.96%)
Feb 26, 2020 7.966 8.172 7.913 7.989 367,206 +0.09(+1.16%)
Feb 25, 2020 8.584 8.599 7.806 7.898 438,767 -0.69(-7.99%)
Feb 24, 2020 8.363 8.649 8.340 8.584 326,702 -0.15(-1.75%)
Feb 21, 2020 8.843 8.923 8.698 8.736 335,546 -0.18(-2.05%)
Feb 20, 2020 8.637 9.110 8.637 8.919 535,619 +0.30(+3.45%)
Feb 19, 2020 8.736 8.851 8.599 8.622 325,078 -0.08(-0.96%)
Feb 18, 2020 8.592 8.889 8.531 8.706 375,427 +0.07(+0.79%)
Feb 14, 2020 8.538 8.904 8.538 8.637 402,051 +0.14(+1.61%)
Feb 13, 2020 8.500 8.576 8.401 8.500 217,020 -0.11(-1.33%)
Feb 12, 2020 8.714 8.744 8.538 8.614 276,918 +0.04(+0.44%)
Feb 11, 2020 8.485 8.736 8.466 8.576 272,517 +0.14(+1.72%)
Feb 10, 2020 8.332 8.485 8.332 8.431 218,098 +0.06(+0.73%)
Feb 07, 2020 8.492 8.538 8.287 8.370 298,292 -0.22(-2.57%)
Feb 06, 2020 8.843 8.889 8.569 8.592 240,646 -0.20(-2.25%)
Feb 05, 2020 8.675 8.820 8.675 8.790 250,290 +0.25(+2.95%)
Feb 04, 2020 8.714 8.820 8.515 8.538 234,719 -0.01(-0.09%)
Feb 03, 2020 8.309 8.622 8.249 8.546 254,326 +0.28(+3.41%)
Jan 31, 2020 8.492 8.668 8.195 8.264 489,939 -0.34(-3.90%)
Jan 30, 2020 8.424 8.599 8.401 8.599 439,562 +0.05(+0.53%)
Jan 29, 2020 8.744 8.866 8.546 8.553 152,152 -0.14(-1.58%)
Jan 28, 2020 8.622 8.759 8.614 8.691 579,084 +0.15(+1.79%)
Jan 27, 2020 8.630 8.729 8.462 8.538 527,203 -0.30(-3.37%)
Jan 24, 2020 9.140 9.140 8.805 8.836 295,931 -0.19(-2.11%)
Jan 23, 2020 9.079 9.106 8.813 9.026 356,817 -0.13(-1.42%)
Jan 22, 2020 9.339 9.423 9.095 9.156 468,736 -0.25(-2.67%)
Jan 21, 2020 9.583 9.605 9.384 9.407 283,494 -0.21(-2.14%)
Jan 17, 2020 9.834 9.834 9.544 9.613 407,954 -0.17(-1.71%)
Jan 16, 2020 9.712 9.834 9.705 9.781 161,937 +0.10(+1.02%)
Jan 15, 2020 9.628 9.750 9.613 9.682 285,763 +0.05(+0.47%)
Jan 14, 2020 9.415 9.758 9.384 9.636 554,428 +0.22(+2.35%)
Jan 13, 2020 9.285 9.483 9.240 9.415 804,148 +0.14(+1.56%)
Jan 10, 2020 9.262 9.335 9.171 9.270 486,528 +0.05(+0.50%)
Jan 09, 2020 9.331 9.346 9.179 9.224 378,553 -0.10(-1.06%)
Jan 08, 2020 9.423 9.453 9.270 9.323 295,558 -0.06(-0.65%)
Jan 07, 2020 9.529 9.560 9.331 9.384 323,665 -0.17(-1.76%)
Jan 06, 2020 9.720 9.720 9.522 9.552 329,807 -0.20(-2.03%)
Jan 03, 2020 9.834 9.842 9.688 9.750 354,566 -0.14(-1.39%)
Jan 02, 2020 10.38 10.45 9.872 9.888 539,922 -0.33(-3.21%)
Dec 31, 2019 10.12 10.25 10.12 10.22 784,689 +0.05(+0.45%)
Dec 30, 2019 10.21 10.44 10.15 10.17 883,581 -0.02(-0.15%)
Dec 27, 2019 10.51 10.54 10.15 10.18 804,103 -0.24(-2.27%)
Dec 26, 2019 10.72 10.76 10.38 10.42 763,409 -0.27(-2.57%)
Dec 24, 2019 10.76 10.83 10.64 10.70 357,189 -0.08(-0.71%)
Dec 23, 2019 10.51 10.86 10.49 10.77 848,827 +0.24(+2.24%)
Dec 20, 2019 10.35 10.74 10.31 10.54 2,314,979 +0.15(+1.47%)
Dec 19, 2019 10.06 10.59 10.05 10.38 1,050,080 +0.22(+2.18%)
Dec 18, 2019 10.18 10.30 9.918 10.16 1,320,395 -0.20(-1.91%)
Dec 17, 2019 10.35 10.44 10.22 10.36 1,187,733 +0.06(+0.59%)
Dec 16, 2019 10.33 10.71 10.25 10.30 1,252,636 +0.10(+0.97%)
Dec 13, 2019 10.68 10.68 10.16 10.20 1,141,748 -0.44(-4.16%)
Dec 12, 2019 10.44 10.78 10.34 10.64 988,011 +0.17(+1.60%)
Dec 11, 2019 10.12 10.65 10.12 10.47 891,307 +0.37(+3.62%)
Dec 10, 2019 10.10 10.25 9.605 10.11 493,109 -0.11(-1.04%)
Dec 09, 2019 10.43 10.47 10.00 10.22 234,669 -0.31(-2.90%)
Dec 06, 2019 10.45 10.76 10.45 10.52 332,529 +0.29(+2.83%)
Dec 05, 2019 10.27 10.32 10.07 10.23 276,266 +0.03(+0.30%)
Dec 04, 2019 10.31 10.51 10.15 10.20 305,436 +0.08(+0.75%)
Dec 03, 2019 10.18 10.18 9.969 10.12 259,983 -0.20(-1.92%)
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.