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

Kronos Worldwide Inc (NY: KRO )

13.94 +0.50 (+3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2019 9.992 10.04 9.689 9.780 309,311 -0.21(-2.12%)
Jul 30, 2019 9.839 9.999 9.737 9.992 256,323 +0.08(+0.81%)
Jul 29, 2019 10.03 10.09 9.890 9.912 230,716 -0.10(-1.02%)
Jul 26, 2019 10.06 10.12 9.890 10.01 566,128 +0.01(+0.07%)
Jul 25, 2019 10.10 10.11 9.810 10.01 411,410 -0.12(-1.22%)
Jul 24, 2019 10.02 10.17 10.02 10.13 185,962 +0.02(+0.22%)
Jul 23, 2019 9.999 10.20 9.999 10.11 211,335 +0.20(+1.99%)
Jul 22, 2019 10.02 10.13 9.839 9.912 183,342 -0.03(-0.29%)
Jul 19, 2019 10.01 10.15 9.934 9.941 342,638 -0.07(-0.66%)
Jul 18, 2019 9.912 10.12 9.839 10.01 240,580 +0.10(+1.03%)
Jul 17, 2019 10.18 10.28 9.853 9.904 226,240 -0.26(-2.58%)
Jul 16, 2019 10.06 10.41 10.06 10.17 343,166 +0.04(+0.43%)
Jul 15, 2019 10.35 10.48 9.963 10.12 402,727 -0.20(-1.98%)
Jul 12, 2019 10.13 10.56 10.13 10.33 288,754 +0.20(+2.02%)
Jul 11, 2019 10.76 10.78 10.06 10.12 479,422 -0.63(-5.90%)
Jul 10, 2019 10.70 10.90 10.65 10.76 368,600 +0.18(+1.65%)
Jul 09, 2019 10.84 10.88 10.53 10.58 977,260 -0.31(-2.81%)
Jul 08, 2019 11.09 11.25 10.81 10.89 321,030 -0.24(-2.16%)
Jul 05, 2019 11.06 11.20 10.94 11.13 124,496 -0.06(-0.52%)
Jul 03, 2019 11.14 11.21 10.98 11.19 109,962 +0.04(+0.39%)
Jul 02, 2019 11.35 11.35 11.00 11.14 122,340 -0.21(-1.86%)
Jul 01, 2019 11.36 11.67 11.27 11.36 336,863 +0.18(+1.63%)
Jun 28, 2019 11.16 11.33 11.10 11.17 1,392,492 +0.07(+0.66%)
Jun 27, 2019 10.87 11.12 10.79 11.10 227,774 +0.28(+2.56%)
Jun 26, 2019 10.82 11.03 10.82 10.82 245,375 +0.07(+0.68%)
Jun 25, 2019 10.71 10.81 10.63 10.75 205,576 +0.07(+0.61%)
Jun 24, 2019 10.79 10.91 10.65 10.68 180,686 -0.09(-0.81%)
Jun 21, 2019 10.54 10.85 10.51 10.77 220,747 +0.20(+1.86%)
Jun 20, 2019 11.16 11.20 10.50 10.58 474,730 -0.36(-3.27%)
Jun 19, 2019 11.06 11.07 10.82 10.93 381,036 -0.12(-1.12%)
Jun 18, 2019 10.70 11.07 10.70 11.06 439,898 +0.52(+4.91%)
Jun 17, 2019 10.58 10.71 10.47 10.54 192,374 -0.01(-0.14%)
Jun 14, 2019 10.60 10.64 10.47 10.55 211,698 -0.07(-0.62%)
Jun 13, 2019 10.58 10.74 10.52 10.62 193,579 +0.15(+1.46%)
Jun 12, 2019 10.41 10.56 10.34 10.47 233,786 +0.04(+0.42%)
Jun 11, 2019 10.47 10.67 10.39 10.42 279,022 +0.12(+1.20%)
Jun 10, 2019 10.19 10.41 10.19 10.30 226,288 +0.20(+2.02%)
Jun 07, 2019 10.10 10.12 9.948 10.09 248,169 +0.09(+0.95%)
Jun 06, 2019 9.934 10.03 9.766 9.999 251,663 +0.15(+1.48%)
Jun 05, 2019 9.955 10.02 9.700 9.853 208,488 -0.06(-0.59%)
Jun 04, 2019 9.562 9.926 9.562 9.912 346,412 +0.51(+5.43%)
Jun 03, 2019 9.139 9.467 9.131 9.401 355,586 +0.34(+3.70%)
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%)
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.