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

Kronos Worldwide Inc (NY: KRO )

13.44 -0.10 (-0.74%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 8.371 8.544 8.078 8.146 497,040 -0.33(-3.90%)
Jan 30, 2020 8.304 8.476 8.281 8.476 445,933 +0.05(+0.53%)
Jan 29, 2020 8.619 8.739 8.424 8.431 154,357 -0.14(-1.58%)
Jan 28, 2020 8.499 8.634 8.491 8.567 587,477 +0.15(+1.79%)
Jan 27, 2020 8.506 8.604 8.341 8.416 534,844 -0.29(-3.37%)
Jan 24, 2020 9.010 9.010 8.679 8.709 300,220 -0.19(-2.11%)
Jan 23, 2020 8.950 8.976 8.687 8.897 361,988 -0.13(-1.42%)
Jan 22, 2020 9.205 9.288 8.965 9.025 475,529 -0.25(-2.67%)
Jan 21, 2020 9.446 9.468 9.250 9.273 287,603 -0.20(-2.14%)
Jan 17, 2020 9.694 9.694 9.408 9.476 413,867 -0.17(-1.71%)
Jan 16, 2020 9.573 9.694 9.566 9.641 164,284 +0.10(+1.02%)
Jan 15, 2020 9.491 9.611 9.476 9.543 289,905 +0.05(+0.47%)
Jan 14, 2020 9.280 9.619 9.250 9.498 562,464 +0.22(+2.35%)
Jan 13, 2020 9.153 9.348 9.108 9.280 815,803 +0.14(+1.56%)
Jan 10, 2020 9.130 9.202 9.040 9.138 493,580 +0.05(+0.50%)
Jan 09, 2020 9.198 9.213 9.047 9.093 384,039 -0.10(-1.06%)
Jan 08, 2020 9.288 9.318 9.138 9.190 299,842 -0.06(-0.65%)
Jan 07, 2020 9.393 9.423 9.198 9.250 328,356 -0.17(-1.76%)
Jan 06, 2020 9.581 9.581 9.386 9.416 334,587 -0.20(-2.03%)
Jan 03, 2020 9.694 9.701 9.550 9.611 359,705 -0.14(-1.39%)
Jan 02, 2020 10.23 10.30 9.731 9.746 547,747 -0.32(-3.21%)
Dec 31, 2019 9.979 10.10 9.979 10.07 796,062 +0.05(+0.45%)
Dec 30, 2019 10.06 10.29 10.01 10.02 896,387 -0.02(-0.15%)
Dec 27, 2019 10.36 10.38 10.01 10.04 815,757 -0.23(-2.27%)
Dec 26, 2019 10.57 10.60 10.23 10.27 774,473 -0.27(-2.57%)
Dec 24, 2019 10.61 10.67 10.49 10.54 362,366 -0.08(-0.71%)
Dec 23, 2019 10.36 10.70 10.34 10.62 861,130 +0.23(+2.24%)
Dec 20, 2019 10.20 10.59 10.17 10.38 2,348,530 +0.15(+1.47%)
Dec 19, 2019 9.919 10.44 9.904 10.23 1,065,299 +0.22(+2.18%)
Dec 18, 2019 10.03 10.15 9.776 10.02 1,339,532 -0.20(-1.91%)
Dec 17, 2019 10.20 10.29 10.07 10.21 1,204,947 +0.06(+0.59%)
Dec 16, 2019 10.18 10.56 10.10 10.15 1,270,790 +0.10(+0.97%)
Dec 13, 2019 10.53 10.53 10.02 10.05 1,158,296 -0.44(-4.15%)
Dec 12, 2019 10.29 10.63 10.20 10.49 1,002,330 +0.17(+1.60%)
Dec 11, 2019 9.972 10.50 9.972 10.32 904,225 +0.36(+3.62%)
Dec 10, 2019 9.957 10.10 9.468 9.964 500,256 -0.11(-1.04%)
Dec 09, 2019 10.28 10.32 9.859 10.07 238,070 -0.30(-2.90%)
Dec 06, 2019 10.30 10.61 10.30 10.37 337,348 +0.29(+2.83%)
Dec 05, 2019 10.12 10.17 9.927 10.08 280,270 +0.03(+0.30%)
Dec 04, 2019 10.16 10.36 10.00 10.05 309,862 +0.08(+0.75%)
Dec 03, 2019 10.03 10.03 9.826 9.979 263,751 -0.20(-1.92%)
Dec 02, 2019 10.23 10.35 10.14 10.17 206,844 -0.04(-0.37%)
Nov 29, 2019 10.20 10.32 10.09 10.21 132,007 -0.01(-0.07%)
Nov 27, 2019 10.15 10.25 10.04 10.22 187,830 +0.10(+1.03%)
Nov 26, 2019 10.23 10.35 10.08 10.12 280,094 -0.15(-1.44%)
Nov 25, 2019 10.09 10.31 10.08 10.26 356,160 +0.24(+2.44%)
Nov 22, 2019 10.07 10.22 10.01 10.02 224,102 -0.07(-0.66%)
Nov 21, 2019 10.40 10.40 10.06 10.09 280,134 -0.28(-2.72%)
Nov 20, 2019 10.20 10.46 10.13 10.37 569,434 +0.13(+1.30%)
Nov 19, 2019 10.38 10.43 10.18 10.23 346,913 -0.09(-0.86%)
Nov 18, 2019 10.51 10.51 10.29 10.32 253,301 -0.28(-2.66%)
Nov 15, 2019 10.63 10.69 10.53 10.61 192,954 +0.01(+0.14%)
Nov 14, 2019 10.55 10.71 10.55 10.59 270,724 -0.01(-0.07%)
Nov 13, 2019 10.75 10.78 10.51 10.60 258,948 -0.28(-2.59%)
Nov 12, 2019 11.09 11.17 10.82 10.88 325,784 -0.10(-0.88%)
Nov 11, 2019 10.50 11.06 10.50 10.98 322,722 +0.22(+2.00%)
Nov 08, 2019 10.13 11.19 9.945 10.76 680,666 +0.54(+5.30%)
Nov 07, 2019 10.16 10.28 10.03 10.22 183,735 +0.22(+2.15%)
Nov 06, 2019 10.23 10.33 9.975 10.00 246,813 -0.17(-1.68%)
Nov 05, 2019 10.14 10.38 10.01 10.18 302,527 +0.07(+0.66%)
Nov 04, 2019 10.09 10.19 9.967 10.11 327,508 +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.