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

Kronos Worldwide Inc (NY: KRO )

12.59 +0.09 (+0.72%)
Streaming Delayed Price Updated: 11:38 AM 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 29, 2020 7.717 7.849 7.433 7.577 310,049 -0.19(-2.50%)
May 28, 2020 7.779 7.891 7.600 7.771 408,222 +0.05(+0.70%)
May 27, 2020 7.344 7.732 7.313 7.717 353,144 +0.50(+7.00%)
May 26, 2020 7.165 7.297 7.026 7.212 190,771 +0.34(+4.97%)
May 22, 2020 6.925 7.002 6.739 6.870 120,567 -0.01(-0.11%)
May 21, 2020 6.925 7.049 6.816 6.878 331,668 -0.09(-1.34%)
May 20, 2020 6.808 7.057 6.808 6.971 294,365 +0.29(+4.42%)
May 19, 2020 6.801 6.909 6.607 6.676 282,343 -0.12(-1.83%)
May 18, 2020 6.638 7.018 6.638 6.801 859,074 +0.41(+6.44%)
May 15, 2020 6.614 6.731 6.350 6.389 235,596 -0.27(-4.08%)
May 14, 2020 6.638 6.832 6.393 6.661 331,357 -0.19(-2.83%)
May 13, 2020 7.181 7.321 6.692 6.855 301,128 -0.34(-4.75%)
May 12, 2020 7.313 7.406 7.197 7.197 355,833 -0.09(-1.28%)
May 11, 2020 7.352 7.391 7.022 7.290 513,927 -0.04(-0.53%)
May 08, 2020 6.902 7.429 6.824 7.329 462,433 +0.61(+9.01%)
May 07, 2020 7.391 7.647 6.622 6.723 629,470 -0.41(-5.77%)
May 06, 2020 7.251 7.422 7.057 7.134 477,967 +0.02(+0.22%)
May 05, 2020 7.103 7.336 7.026 7.119 490,398 +0.16(+2.34%)
May 04, 2020 6.995 7.049 6.808 6.956 462,463 -0.19(-2.71%)
May 01, 2020 7.142 7.212 7.036 7.150 223,488 -0.22(-2.95%)
Apr 30, 2020 7.577 7.592 7.344 7.367 257,399 -0.44(-5.67%)
Apr 29, 2020 7.608 8.008 7.608 7.810 459,821 +0.41(+5.56%)
Apr 28, 2020 7.367 7.554 7.297 7.398 280,980 +0.19(+2.69%)
Apr 27, 2020 7.173 7.363 7.091 7.204 266,775 +0.05(+0.65%)
Apr 24, 2020 7.235 7.336 7.010 7.158 290,212 +0.01(+0.11%)
Apr 23, 2020 7.065 7.313 7.065 7.150 253,203 +0.23(+3.37%)
Apr 22, 2020 7.049 7.111 6.808 6.917 200,575 +0.08(+1.14%)
Apr 21, 2020 6.684 6.878 6.544 6.839 489,314 -0.06(-0.90%)
Apr 20, 2020 6.863 7.096 6.739 6.902 321,297 -0.14(-1.98%)
Apr 17, 2020 6.599 7.103 6.599 7.041 519,626 +0.64(+10.07%)
Apr 16, 2020 6.591 6.777 6.149 6.397 666,606 -0.23(-3.40%)
Apr 15, 2020 6.855 7.088 6.583 6.622 332,394 -0.53(-7.38%)
Apr 14, 2020 7.375 7.499 7.072 7.150 430,783 +0.00(+0.00%)
Apr 13, 2020 7.282 7.344 6.925 7.150 243,634 -0.21(-2.85%)
Apr 09, 2020 7.049 7.476 6.933 7.360 548,222 +0.43(+6.28%)
Apr 08, 2020 6.467 6.987 6.420 6.925 398,687 +0.47(+7.21%)
Apr 07, 2020 6.575 6.669 6.327 6.459 963,109 +0.08(+1.22%)
Apr 06, 2020 6.288 6.599 6.242 6.381 321,448 +0.31(+5.12%)
Apr 03, 2020 6.304 6.482 6.032 6.071 513,571 -0.29(-4.63%)
Apr 02, 2020 6.552 6.785 6.277 6.366 407,426 -0.17(-2.61%)
Apr 01, 2020 6.218 6.622 6.086 6.537 385,973 -0.02(-0.24%)
Mar 31, 2020 6.707 6.869 6.343 6.552 988,904 -0.12(-1.75%)
Mar 30, 2020 6.498 6.909 6.164 6.669 807,052 +0.28(+4.37%)
Mar 27, 2020 6.707 7.049 6.234 6.389 1,671,330 -0.55(-7.94%)
Mar 26, 2020 6.785 7.251 6.599 6.940 1,580,460 +0.25(+3.71%)
Mar 25, 2020 6.296 7.100 6.164 6.692 1,804,799 +0.30(+4.74%)
Mar 24, 2020 6.327 6.591 6.063 6.389 1,280,882 +0.40(+6.74%)
Mar 23, 2020 6.288 6.506 5.753 5.985 404,874 -0.38(-5.98%)
Mar 20, 2020 6.816 7.002 6.071 6.366 479,565 -0.39(-5.75%)
Mar 19, 2020 6.956 7.437 6.420 6.754 527,880 -0.20(-2.90%)
Mar 18, 2020 6.389 7.266 6.389 6.956 683,209 +0.09(+1.36%)
Mar 17, 2020 6.094 6.968 5.784 6.863 754,668 +1.00(+17.09%)
Mar 16, 2020 5.295 6.521 5.295 5.861 837,999 -0.12(-1.95%)
Mar 13, 2020 5.861 6.013 5.399 5.978 782,401 +0.43(+7.84%)
Mar 12, 2020 5.877 5.978 5.283 5.543 1,578,956 -0.57(-9.39%)
Mar 11, 2020 6.024 6.319 5.978 6.117 633,927 -0.23(-3.55%)
Mar 10, 2020 6.117 6.521 5.776 6.343 447,397 +0.50(+8.50%)
Mar 09, 2020 6.614 6.614 5.842 5.846 433,519 -1.09(-15.77%)
Mar 06, 2020 7.111 7.340 6.812 6.940 370,075 -0.34(-4.69%)
Mar 05, 2020 7.538 7.631 7.173 7.282 377,626 -0.43(-5.54%)
Mar 04, 2020 7.693 7.717 7.398 7.709 502,325 +0.16(+2.16%)
Mar 03, 2020 7.569 7.856 7.414 7.546 425,440 -0.02(-0.31%)
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.