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

Kronos Worldwide Inc (NY: KRO )

12.54 +0.04 (+0.32%)
Official Closing Price Updated: 6:30 PM EDT, May 14, 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 (%)
May 31, 2019 9.182 9.270 9.087 9.197 385,433 -0.12(-1.25%)
May 30, 2019 9.474 9.722 9.299 9.313 355,255 -0.13(-1.39%)
May 29, 2019 9.321 9.474 9.284 9.445 243,769 +0.01(+0.08%)
May 28, 2019 9.423 9.525 9.393 9.437 215,483 +0.04(+0.39%)
May 24, 2019 9.517 9.598 9.291 9.401 304,123 +0.00(+0.00%)
May 23, 2019 9.430 9.466 9.204 9.401 326,047 -0.20(-2.13%)
May 22, 2019 9.598 9.620 9.474 9.605 216,912 -0.04(-0.38%)
May 21, 2019 9.445 9.671 9.401 9.641 200,042 +0.28(+2.96%)
May 20, 2019 9.430 9.437 9.255 9.364 228,293 -0.18(-1.83%)
May 17, 2019 9.656 9.700 9.510 9.539 205,262 -0.23(-2.32%)
May 16, 2019 9.758 9.926 9.714 9.765 284,970 +0.06(+0.60%)
May 15, 2019 9.576 9.780 9.488 9.707 323,861 +0.07(+0.68%)
May 14, 2019 9.445 9.751 9.437 9.641 419,645 +0.24(+2.56%)
May 13, 2019 9.612 9.612 9.277 9.401 413,575 -0.44(-4.52%)
May 10, 2019 9.663 9.897 9.609 9.846 653,495 +0.32(+3.37%)
May 09, 2019 9.408 9.605 9.116 9.525 569,920 +0.38(+4.15%)
May 08, 2019 9.306 9.328 9.073 9.146 385,950 -0.16(-1.72%)
May 07, 2019 9.299 9.528 9.167 9.306 466,713 -0.11(-1.16%)
May 06, 2019 9.517 9.547 9.299 9.415 283,930 -0.35(-3.58%)
May 03, 2019 9.335 9.765 9.277 9.765 433,835 +0.50(+5.35%)
May 02, 2019 9.445 9.561 9.173 9.270 836,642 -0.20(-2.16%)
May 01, 2019 9.940 9.951 9.437 9.474 410,509 -0.44(-4.49%)
Apr 30, 2019 10.15 10.20 9.838 9.919 433,324 -0.22(-2.16%)
Apr 29, 2019 10.14 10.22 10.07 10.14 380,243 -0.10(-1.00%)
Apr 26, 2019 10.09 10.25 9.970 10.24 290,823 +0.20(+1.96%)
Apr 25, 2019 10.34 10.36 9.999 10.04 379,066 -0.35(-3.37%)
Apr 24, 2019 10.61 10.67 10.36 10.39 240,585 -0.22(-2.06%)
Apr 23, 2019 10.57 10.74 10.53 10.61 253,604 +0.00(+0.00%)
Apr 22, 2019 10.68 10.74 10.57 10.61 217,127 -0.06(-0.55%)
Apr 18, 2019 10.71 10.82 10.60 10.67 170,435 -0.04(-0.34%)
Apr 17, 2019 10.84 10.92 10.63 10.71 186,552 -0.08(-0.74%)
Apr 16, 2019 10.71 10.82 10.71 10.79 349,218 +0.16(+1.51%)
Apr 15, 2019 10.54 10.77 10.54 10.63 442,738 +0.15(+1.46%)
Apr 12, 2019 10.50 10.60 10.32 10.47 247,494 +0.15(+1.41%)
Apr 11, 2019 10.39 10.46 10.29 10.33 349,535 -0.06(-0.56%)
Apr 10, 2019 10.14 10.45 9.984 10.39 793,956 +0.30(+2.97%)
Apr 09, 2019 10.51 10.51 9.955 10.09 498,337 -0.56(-5.27%)
Apr 08, 2019 10.76 10.76 10.58 10.65 271,078 -0.02(-0.21%)
Apr 05, 2019 10.66 10.70 10.52 10.67 325,239 +0.08(+0.76%)
Apr 04, 2019 10.47 10.63 10.42 10.59 222,845 +0.11(+1.04%)
Apr 03, 2019 10.49 10.62 10.44 10.48 191,133 +0.15(+1.41%)
Apr 02, 2019 10.47 10.55 10.22 10.33 253,464 -0.12(-1.19%)
Apr 01, 2019 10.38 10.52 10.32 10.46 376,012 +0.23(+2.28%)
Mar 29, 2019 10.23 10.41 10.06 10.22 494,166 +0.08(+0.79%)
Mar 28, 2019 10.01 10.28 10.01 10.14 440,662 +0.17(+1.68%)
Mar 27, 2019 9.926 10.01 9.846 9.977 311,078 +0.06(+0.59%)
Mar 26, 2019 9.970 10.01 9.765 9.919 297,762 +0.06(+0.59%)
Mar 25, 2019 9.955 10.04 9.707 9.860 491,246 -0.07(-0.73%)
Mar 22, 2019 10.38 10.48 9.919 9.933 369,802 -0.54(-5.15%)
Mar 21, 2019 10.31 10.60 10.29 10.47 413,066 +0.19(+1.84%)
Mar 20, 2019 10.25 10.41 10.07 10.28 397,708 +0.03(+0.28%)
Mar 19, 2019 10.44 10.71 10.17 10.25 529,382 +0.02(+0.21%)
Mar 18, 2019 10.06 10.24 9.897 10.23 607,300 +0.17(+1.67%)
Mar 15, 2019 10.19 10.39 9.992 10.06 589,325 -0.12(-1.15%)
Mar 14, 2019 10.35 10.38 10.06 10.18 492,391 -0.23(-2.24%)
Mar 13, 2019 10.30 10.54 10.24 10.41 561,349 +0.24(+2.36%)
Mar 12, 2019 10.73 11.25 10.16 10.17 920,130 -0.79(-7.25%)
Mar 11, 2019 10.84 11.06 10.78 10.97 398,356 +0.28(+2.59%)
Mar 08, 2019 10.65 10.74 10.49 10.69 437,537 -0.13(-1.21%)
Mar 07, 2019 10.86 10.86 10.56 10.82 433,398 -0.07(-0.67%)
Mar 06, 2019 11.01 11.11 10.88 10.90 367,749 -0.02(-0.20%)
Mar 05, 2019 11.17 11.22 10.89 10.92 304,531 -0.23(-2.03%)
Mar 04, 2019 11.09 11.25 10.91 11.14 593,599 +0.12(+1.13%)
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.