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

Kronos Worldwide Inc (NY: KRO )

13.38 -0.16 (-1.18%)
Streaming Delayed Price Updated: 12:27 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 (%)
May 31, 2019 9.051 9.138 8.958 9.066 390,998 -0.12(-1.25%)
May 30, 2019 9.339 9.583 9.166 9.181 360,384 -0.13(-1.39%)
May 29, 2019 9.188 9.339 9.152 9.310 247,288 +0.01(+0.08%)
May 28, 2019 9.289 9.389 9.260 9.303 218,594 +0.04(+0.39%)
May 24, 2019 9.382 9.461 9.159 9.267 308,514 +0.00(+0.00%)
May 23, 2019 9.296 9.332 9.073 9.267 330,754 -0.20(-2.13%)
May 22, 2019 9.461 9.483 9.339 9.468 220,044 -0.04(-0.38%)
May 21, 2019 9.310 9.533 9.267 9.504 202,931 +0.27(+2.96%)
May 20, 2019 9.296 9.303 9.123 9.231 231,589 -0.17(-1.83%)
May 17, 2019 9.519 9.562 9.375 9.404 208,226 -0.22(-2.32%)
May 16, 2019 9.619 9.785 9.576 9.626 289,084 +0.06(+0.60%)
May 15, 2019 9.440 9.641 9.353 9.569 328,537 +0.06(+0.68%)
May 14, 2019 9.310 9.612 9.303 9.504 425,704 +0.24(+2.56%)
May 13, 2019 9.475 9.475 9.145 9.267 419,546 -0.44(-4.52%)
May 10, 2019 9.526 9.756 9.472 9.706 662,930 +0.32(+3.37%)
May 09, 2019 9.274 9.468 8.987 9.389 578,149 +0.37(+4.15%)
May 08, 2019 9.174 9.195 8.943 9.015 391,522 -0.16(-1.72%)
May 07, 2019 9.166 9.393 9.037 9.174 473,451 -0.11(-1.16%)
May 06, 2019 9.382 9.411 9.166 9.281 288,029 -0.35(-3.58%)
May 03, 2019 9.202 9.626 9.145 9.626 440,099 +0.49(+5.35%)
May 02, 2019 9.310 9.425 9.043 9.138 848,721 -0.20(-2.16%)
May 01, 2019 9.799 9.810 9.303 9.339 416,436 -0.44(-4.49%)
Apr 30, 2019 10.01 10.05 9.698 9.777 439,580 -0.22(-2.16%)
Apr 29, 2019 9.993 10.07 9.928 9.993 385,733 -0.10(-1.00%)
Apr 26, 2019 9.950 10.11 9.828 10.09 295,022 +0.19(+1.96%)
Apr 25, 2019 10.19 10.22 9.857 9.900 384,538 -0.35(-3.37%)
Apr 24, 2019 10.46 10.52 10.22 10.24 244,058 -0.22(-2.06%)
Apr 23, 2019 10.42 10.59 10.38 10.46 257,266 +0.00(+0.00%)
Apr 22, 2019 10.53 10.58 10.42 10.46 220,262 -0.06(-0.55%)
Apr 18, 2019 10.55 10.67 10.45 10.52 172,896 -0.04(-0.34%)
Apr 17, 2019 10.68 10.76 10.47 10.55 189,245 -0.08(-0.74%)
Apr 16, 2019 10.56 10.66 10.56 10.63 354,260 +0.16(+1.51%)
Apr 15, 2019 10.39 10.62 10.39 10.47 449,130 +0.15(+1.46%)
Apr 12, 2019 10.35 10.45 10.17 10.32 251,068 +0.14(+1.41%)
Apr 11, 2019 10.24 10.31 10.14 10.18 354,581 -0.06(-0.56%)
Apr 10, 2019 10.00 10.30 9.842 10.24 805,419 +0.29(+2.96%)
Apr 09, 2019 10.36 10.36 9.813 9.943 505,532 -0.55(-5.27%)
Apr 08, 2019 10.61 10.61 10.43 10.50 274,992 -0.02(-0.20%)
Apr 05, 2019 10.51 10.55 10.37 10.52 329,935 +0.08(+0.76%)
Apr 04, 2019 10.32 10.48 10.27 10.44 226,062 +0.11(+1.04%)
Apr 03, 2019 10.34 10.47 10.30 10.33 193,892 +0.14(+1.41%)
Apr 02, 2019 10.32 10.40 10.08 10.19 257,124 -0.12(-1.19%)
Apr 01, 2019 10.23 10.37 10.17 10.31 381,441 +0.23(+2.28%)
Mar 29, 2019 10.09 10.27 9.914 10.08 501,301 +0.08(+0.79%)
Mar 28, 2019 9.871 10.14 9.871 10.00 447,024 +0.17(+1.68%)
Mar 27, 2019 9.785 9.864 9.706 9.835 315,569 +0.06(+0.59%)
Mar 26, 2019 9.828 9.871 9.626 9.777 302,061 +0.06(+0.59%)
Mar 25, 2019 9.813 9.900 9.569 9.720 498,338 -0.07(-0.73%)
Mar 22, 2019 10.23 10.33 9.777 9.792 375,141 -0.53(-5.15%)
Mar 21, 2019 10.17 10.45 10.14 10.32 419,030 +0.19(+1.84%)
Mar 20, 2019 10.11 10.26 9.928 10.14 403,450 +0.03(+0.28%)
Mar 19, 2019 10.30 10.56 10.02 10.11 537,025 +0.02(+0.21%)
Mar 18, 2019 9.921 10.09 9.756 10.09 616,068 +0.17(+1.67%)
Mar 15, 2019 10.04 10.24 9.849 9.921 597,834 -0.11(-1.15%)
Mar 14, 2019 10.20 10.23 9.921 10.04 499,500 -0.23(-2.24%)
Mar 13, 2019 10.15 10.39 10.09 10.27 569,454 +0.24(+2.37%)
Mar 12, 2019 10.58 11.09 10.01 10.03 933,415 -0.78(-7.25%)
Mar 11, 2019 10.68 10.91 10.63 10.81 404,108 +0.27(+2.59%)
Mar 08, 2019 10.50 10.58 10.34 10.54 443,854 -0.13(-1.21%)
Mar 07, 2019 10.70 10.70 10.41 10.67 439,655 -0.07(-0.67%)
Mar 06, 2019 10.86 10.96 10.73 10.74 373,059 -0.02(-0.20%)
Mar 05, 2019 11.01 11.06 10.73 10.76 308,927 -0.22(-2.03%)
Mar 04, 2019 10.93 11.09 10.76 10.99 602,169 +0.12(+1.12%)
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.