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 +0.21 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2020 8.492 8.667 8.195 8.263 489,966 -0.34(-3.90%)
Jan 30, 2020 8.423 8.599 8.401 8.599 439,586 +0.05(+0.53%)
Jan 29, 2020 8.744 8.865 8.545 8.553 152,161 -0.14(-1.58%)
Jan 28, 2020 8.622 8.759 8.614 8.690 579,116 +0.15(+1.79%)
Jan 27, 2020 8.629 8.728 8.461 8.538 527,232 -0.30(-3.37%)
Jan 24, 2020 9.140 9.140 8.805 8.835 295,947 -0.19(-2.11%)
Jan 23, 2020 9.079 9.106 8.812 9.026 356,836 -0.13(-1.42%)
Jan 22, 2020 9.338 9.422 9.094 9.155 468,761 -0.25(-2.67%)
Jan 21, 2020 9.582 9.605 9.384 9.407 283,509 -0.21(-2.14%)
Jan 17, 2020 9.834 9.834 9.544 9.613 407,977 -0.17(-1.71%)
Jan 16, 2020 9.712 9.834 9.704 9.780 161,945 +0.10(+1.02%)
Jan 15, 2020 9.628 9.750 9.613 9.681 285,779 +0.05(+0.47%)
Jan 14, 2020 9.414 9.757 9.384 9.635 554,459 +0.22(+2.35%)
Jan 13, 2020 9.285 9.483 9.239 9.414 804,192 +0.14(+1.56%)
Jan 10, 2020 9.262 9.335 9.170 9.270 486,555 +0.05(+0.50%)
Jan 09, 2020 9.331 9.346 9.178 9.224 378,573 -0.10(-1.06%)
Jan 08, 2020 9.422 9.452 9.270 9.323 295,574 -0.06(-0.65%)
Jan 07, 2020 9.529 9.559 9.331 9.384 323,683 -0.17(-1.76%)
Jan 06, 2020 9.719 9.719 9.521 9.552 329,825 -0.20(-2.03%)
Jan 03, 2020 9.834 9.841 9.688 9.750 354,585 -0.14(-1.39%)
Jan 02, 2020 10.37 10.45 9.872 9.887 539,951 -0.33(-3.21%)
Dec 31, 2019 10.12 10.25 10.12 10.21 784,732 +0.05(+0.45%)
Dec 30, 2019 10.21 10.44 10.15 10.17 883,629 -0.02(-0.15%)
Dec 27, 2019 10.51 10.54 10.15 10.18 804,147 -0.24(-2.27%)
Dec 26, 2019 10.72 10.76 10.37 10.42 763,451 -0.27(-2.57%)
Dec 24, 2019 10.76 10.82 10.64 10.70 357,209 -0.08(-0.71%)
Dec 23, 2019 10.51 10.86 10.49 10.77 848,874 +0.24(+2.24%)
Dec 20, 2019 10.35 10.74 10.31 10.54 2,315,106 +0.15(+1.47%)
Dec 19, 2019 10.06 10.59 10.05 10.38 1,050,138 +0.22(+2.18%)
Dec 18, 2019 10.18 10.30 9.917 10.16 1,320,468 -0.20(-1.91%)
Dec 17, 2019 10.35 10.44 10.21 10.36 1,187,798 +0.06(+0.59%)
Dec 16, 2019 10.33 10.71 10.25 10.30 1,252,704 +0.10(+0.97%)
Dec 13, 2019 10.68 10.68 10.16 10.20 1,141,811 -0.44(-4.16%)
Dec 12, 2019 10.44 10.78 10.34 10.64 988,065 +0.17(+1.60%)
Dec 11, 2019 10.12 10.65 10.12 10.47 891,356 +0.37(+3.62%)
Dec 10, 2019 10.10 10.25 9.605 10.11 493,136 -0.11(-1.04%)
Dec 09, 2019 10.43 10.47 10.00 10.21 234,682 -0.30(-2.90%)
Dec 06, 2019 10.45 10.76 10.45 10.52 332,547 +0.29(+2.83%)
Dec 05, 2019 10.27 10.32 10.07 10.23 276,281 +0.03(+0.30%)
Dec 04, 2019 10.31 10.51 10.15 10.20 305,452 +0.08(+0.75%)
Dec 03, 2019 10.18 10.18 9.968 10.12 259,998 -0.20(-1.92%)
Dec 02, 2019 10.37 10.50 10.28 10.32 203,900 -0.04(-0.37%)
Nov 29, 2019 10.34 10.46 10.23 10.36 130,128 -0.01(-0.07%)
Nov 27, 2019 10.30 10.40 10.19 10.37 185,157 +0.11(+1.03%)
Nov 26, 2019 10.37 10.49 10.22 10.26 276,107 -0.15(-1.45%)
Nov 25, 2019 10.23 10.46 10.22 10.41 351,091 +0.25(+2.44%)
Nov 22, 2019 10.22 10.37 10.16 10.16 220,912 -0.07(-0.66%)
Nov 21, 2019 10.55 10.55 10.20 10.23 276,147 -0.29(-2.72%)
Nov 20, 2019 10.35 10.62 10.28 10.52 561,329 +0.14(+1.30%)
Nov 19, 2019 10.53 10.59 10.33 10.38 341,976 -0.09(-0.86%)
Nov 18, 2019 10.66 10.66 10.44 10.47 249,696 -0.29(-2.66%)
Nov 15, 2019 10.78 10.85 10.68 10.76 190,208 +0.02(+0.14%)
Nov 14, 2019 10.70 10.86 10.70 10.74 266,871 -0.01(-0.07%)
Nov 13, 2019 10.91 10.94 10.66 10.75 255,263 -0.29(-2.59%)
Nov 12, 2019 11.25 11.33 10.98 11.04 321,147 -0.10(-0.88%)
Nov 11, 2019 10.65 11.22 10.65 11.13 318,129 +0.22(+2.00%)
Nov 08, 2019 10.28 11.35 10.09 10.92 670,979 +0.55(+5.30%)
Nov 07, 2019 10.31 10.43 10.18 10.37 181,120 +0.22(+2.15%)
Nov 06, 2019 10.37 10.48 10.12 10.15 243,300 -0.17(-1.68%)
Nov 05, 2019 10.28 10.53 10.16 10.32 298,221 +0.07(+0.66%)
Nov 04, 2019 10.24 10.34 10.11 10.25 322,847 +0.23(+2.33%)
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.