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 (%)
Nov 30, 2018 8.863 8.954 8.604 8.667 679,499 -0.27(-3.06%)
Nov 29, 2018 8.877 9.095 8.737 8.940 477,771 +0.01(+0.16%)
Nov 28, 2018 8.828 8.940 8.464 8.926 573,609 +0.14(+1.59%)
Nov 27, 2018 8.695 9.032 8.660 8.786 578,141 +0.04(+0.48%)
Nov 26, 2018 8.912 9.137 8.471 8.744 1,639,753 -0.08(-0.95%)
Nov 23, 2018 8.933 9.018 8.622 8.828 283,874 -0.30(-3.30%)
Nov 21, 2018 9.130 9.130 9.130 0 +0.41(+4.66%)
Nov 20, 2018 8.786 8.849 8.506 8.723 839,415 -0.23(-2.58%)
Nov 19, 2018 9.018 9.235 8.870 8.954 396,103 -0.11(-1.16%)
Nov 16, 2018 9.193 9.221 8.975 9.060 869,319 -0.21(-2.27%)
Nov 15, 2018 9.067 9.340 9.025 9.270 685,205 +0.08(+0.84%)
Nov 14, 2018 9.081 9.459 9.025 9.193 727,529 +0.18(+2.02%)
Nov 13, 2018 9.053 9.207 8.841 9.011 708,854 -0.06(-0.69%)
Nov 12, 2018 9.424 9.529 9.046 9.074 812,183 -0.39(-4.07%)
Nov 09, 2018 9.095 9.697 9.053 9.459 1,373,984 +0.27(+2.97%)
Nov 08, 2018 9.599 10.16 8.963 9.186 2,114,024 -1.89(-17.08%)
Nov 07, 2018 10.96 11.09 10.71 11.08 595,918 +0.25(+2.26%)
Nov 06, 2018 10.54 10.92 10.51 10.83 467,073 +0.32(+3.00%)
Nov 05, 2018 10.59 10.59 10.34 10.52 490,104 +0.01(+0.07%)
Nov 02, 2018 10.47 10.56 10.06 10.51 894,866 -0.01(-0.07%)
Nov 01, 2018 10.08 10.57 9.907 10.52 580,232 +0.69(+6.98%)
Oct 31, 2018 9.767 9.977 9.655 9.830 988,412 +0.23(+2.41%)
Oct 30, 2018 9.494 9.704 9.151 9.599 1,145,960 +0.11(+1.18%)
Oct 29, 2018 10.17 10.17 9.431 9.487 667,947 -0.45(-4.51%)
Oct 26, 2018 9.788 10.06 9.571 9.935 283,731 -0.03(-0.28%)
Oct 25, 2018 9.606 10.09 9.536 9.963 665,651 +0.46(+4.87%)
Oct 24, 2018 9.977 10.07 9.480 9.501 789,970 -0.48(-4.78%)
Oct 23, 2018 10.02 10.08 9.676 9.977 589,865 -0.28(-2.73%)
Oct 22, 2018 10.51 10.53 10.10 10.26 471,614 -0.20(-1.94%)
Oct 19, 2018 10.40 10.65 10.36 10.46 551,905 +0.08(+0.74%)
Oct 18, 2018 10.54 10.67 10.24 10.38 585,969 -0.20(-1.92%)
Oct 17, 2018 11.06 11.09 10.53 10.59 764,715 -0.43(-3.88%)
Oct 16, 2018 10.94 11.01 10.77 11.01 252,991 +0.21(+1.95%)
Oct 15, 2018 10.94 11.08 10.64 10.80 442,261 -0.14(-1.28%)
Oct 12, 2018 10.97 11.08 10.78 10.94 329,687 +0.20(+1.89%)
Oct 11, 2018 10.91 11.16 10.74 10.74 1,144,811 -0.37(-3.34%)
Oct 10, 2018 10.89 11.32 10.82 11.11 579,351 +0.18(+1.67%)
Oct 09, 2018 11.60 11.64 10.89 10.93 683,545 -0.81(-6.87%)
Oct 08, 2018 11.40 11.77 11.39 11.74 394,794 +0.25(+2.13%)
Oct 05, 2018 11.69 11.72 11.48 11.49 1,005,904 -0.21(-1.80%)
Oct 04, 2018 11.76 11.87 11.52 11.70 594,853 -0.10(-0.83%)
Oct 03, 2018 11.72 12.01 11.53 11.80 361,514 +0.15(+1.26%)
Oct 02, 2018 11.55 11.80 11.51 11.65 396,490 +0.08(+0.67%)
Oct 01, 2018 11.46 11.68 11.42 11.57 607,877 +0.19(+1.66%)
Sep 28, 2018 11.33 11.48 11.25 11.39 388,061 -0.02(-0.18%)
Sep 27, 2018 11.65 11.65 11.34 11.41 401,732 -0.25(-2.10%)
Sep 26, 2018 11.65 11.86 11.62 11.65 382,696 -0.01(-0.06%)
Sep 25, 2018 11.83 11.87 11.62 11.66 740,585 -0.18(-1.48%)
Sep 24, 2018 11.93 11.97 11.60 11.83 561,579 -0.10(-0.82%)
Sep 21, 2018 12.40 12.49 11.92 11.93 790,537 -0.47(-3.78%)
Sep 20, 2018 12.20 12.48 12.12 12.40 482,590 +0.34(+2.85%)
Sep 19, 2018 11.78 12.16 11.71 12.06 703,879 +0.38(+3.24%)
Sep 18, 2018 11.86 11.89 11.53 11.68 907,706 -0.13(-1.07%)
Sep 17, 2018 12.01 12.01 11.61 11.81 982,432 -0.29(-2.43%)
Sep 14, 2018 11.95 12.11 11.86 12.10 511,943 +0.18(+1.47%)
Sep 13, 2018 11.90 12.04 11.69 11.93 885,584 +0.12(+1.01%)
Sep 12, 2018 11.91 12.15 11.67 11.81 1,132,136 -0.15(-1.29%)
Sep 11, 2018 13.34 13.39 11.84 11.96 1,879,774 -1.58(-11.65%)
Sep 10, 2018 13.64 13.69 13.48 13.54 247,494 -0.04(-0.26%)
Sep 07, 2018 13.68 13.71 13.41 13.57 383,351 -0.20(-1.43%)
Sep 06, 2018 14.01 14.14 13.68 13.77 356,481 -0.24(-1.70%)
Sep 05, 2018 13.92 14.06 13.78 14.01 632,326 +0.06(+0.45%)
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.