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 (%)
Sep 30, 2019 9.041 9.211 8.922 9.174 192,000 +0.11(+1.23%)
Sep 27, 2019 8.796 9.137 8.722 9.063 289,078 +0.30(+3.47%)
Sep 26, 2019 8.952 8.967 8.744 8.759 469,050 -0.22(-2.48%)
Sep 25, 2019 8.878 9.100 8.878 8.982 291,934 +0.06(+0.66%)
Sep 24, 2019 9.271 9.271 8.855 8.922 283,726 -0.33(-3.61%)
Sep 23, 2019 9.100 9.338 9.056 9.256 227,440 +0.03(+0.32%)
Sep 20, 2019 9.204 9.330 9.130 9.226 334,786 +0.02(+0.24%)
Sep 19, 2019 9.041 9.401 9.041 9.204 217,843 +0.12(+1.31%)
Sep 18, 2019 9.375 9.375 8.974 9.085 344,084 -0.33(-3.54%)
Sep 17, 2019 9.434 9.508 9.211 9.419 423,654 -0.07(-0.78%)
Sep 16, 2019 9.427 9.586 9.367 9.493 291,908 +0.10(+1.03%)
Sep 13, 2019 9.545 9.590 9.293 9.397 233,528 -0.02(-0.24%)
Sep 12, 2019 9.367 9.567 9.145 9.419 428,822 +0.05(+0.55%)
Sep 11, 2019 9.182 9.449 8.996 9.367 415,560 +0.24(+2.60%)
Sep 10, 2019 8.833 9.160 8.833 9.130 358,387 +0.27(+3.10%)
Sep 09, 2019 8.499 8.900 8.499 8.855 380,998 +0.40(+4.74%)
Sep 06, 2019 8.366 8.577 8.299 8.455 437,932 +0.08(+0.97%)
Sep 05, 2019 8.195 8.492 8.173 8.373 501,995 +0.33(+4.15%)
Sep 04, 2019 8.032 8.099 7.902 8.040 537,097 +0.14(+1.78%)
Sep 03, 2019 7.986 7.986 7.724 7.899 579,229 -0.09(-1.10%)
Aug 30, 2019 7.964 8.096 7.884 7.986 511,284 +0.09(+1.20%)
Aug 29, 2019 7.775 8.015 7.775 7.891 351,914 +0.26(+3.44%)
Aug 28, 2019 7.439 7.775 7.355 7.629 602,749 +0.26(+3.46%)
Aug 27, 2019 7.432 7.574 7.344 7.374 411,159 +0.09(+1.20%)
Aug 26, 2019 7.235 7.410 7.126 7.286 437,563 +0.14(+1.94%)
Aug 23, 2019 7.498 7.571 7.038 7.148 594,236 -0.42(-5.59%)
Aug 22, 2019 7.702 7.833 7.571 7.571 377,057 -0.07(-0.95%)
Aug 21, 2019 7.753 7.753 7.585 7.643 421,028 +0.00(+0.00%)
Aug 20, 2019 7.724 7.789 7.622 7.643 431,196 -0.08(-1.04%)
Aug 19, 2019 7.811 7.862 7.607 7.724 411,204 +0.02(+0.28%)
Aug 16, 2019 7.658 7.746 7.571 7.702 571,887 +0.09(+1.25%)
Aug 15, 2019 7.746 7.760 7.519 7.607 458,694 -0.15(-1.88%)
Aug 14, 2019 7.862 7.986 7.607 7.753 436,490 -0.12(-1.48%)
Aug 13, 2019 7.775 8.088 7.578 7.870 461,350 +0.11(+1.41%)
Aug 12, 2019 7.760 7.797 7.534 7.760 557,180 -0.06(-0.75%)
Aug 09, 2019 8.183 8.183 7.811 7.819 591,631 -0.41(-4.96%)
Aug 08, 2019 8.803 8.803 8.132 8.227 581,853 -0.59(-6.70%)
Aug 07, 2019 8.635 8.905 8.607 8.818 372,761 +0.08(+0.92%)
Aug 06, 2019 8.789 8.920 8.453 8.737 473,712 +0.08(+0.93%)
Aug 05, 2019 8.694 8.861 8.446 8.657 401,083 -0.18(-1.98%)
Aug 02, 2019 9.175 9.175 8.778 8.832 457,674 -0.44(-4.72%)
Aug 01, 2019 9.773 9.846 9.219 9.270 387,675 -0.51(-5.22%)
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%)
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.