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

Kronos Worldwide Inc (NY: KRO )

13.35 -0.50 (-3.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 30, 2019 7.964 8.095 7.884 7.986 511,312 +0.09(+1.20%)
Aug 29, 2019 7.774 8.015 7.774 7.891 351,933 +0.26(+3.44%)
Aug 28, 2019 7.439 7.774 7.355 7.628 602,782 +0.26(+3.46%)
Aug 27, 2019 7.432 7.574 7.344 7.373 411,182 +0.09(+1.20%)
Aug 26, 2019 7.235 7.410 7.125 7.286 437,587 +0.14(+1.94%)
Aug 23, 2019 7.497 7.570 7.038 7.147 594,268 -0.42(-5.59%)
Aug 22, 2019 7.701 7.833 7.570 7.570 377,078 -0.07(-0.95%)
Aug 21, 2019 7.752 7.752 7.585 7.643 421,052 +0.00(+0.00%)
Aug 20, 2019 7.723 7.789 7.621 7.643 431,220 -0.08(-1.04%)
Aug 19, 2019 7.811 7.862 7.607 7.723 411,227 +0.02(+0.28%)
Aug 16, 2019 7.658 7.745 7.570 7.701 571,918 +0.09(+1.25%)
Aug 15, 2019 7.745 7.760 7.519 7.607 458,719 -0.15(-1.88%)
Aug 14, 2019 7.862 7.986 7.607 7.752 436,514 -0.12(-1.48%)
Aug 13, 2019 7.774 8.088 7.577 7.869 461,375 +0.11(+1.41%)
Aug 12, 2019 7.760 7.796 7.534 7.760 557,211 -0.06(-0.75%)
Aug 09, 2019 8.183 8.183 7.811 7.818 591,663 -0.41(-4.96%)
Aug 08, 2019 8.803 8.803 8.132 8.226 581,885 -0.59(-6.70%)
Aug 07, 2019 8.635 8.905 8.607 8.817 372,782 +0.08(+0.92%)
Aug 06, 2019 8.788 8.919 8.453 8.737 473,738 +0.08(+0.93%)
Aug 05, 2019 8.693 8.861 8.445 8.657 401,105 -0.18(-1.98%)
Aug 02, 2019 9.175 9.175 8.777 8.832 457,699 -0.44(-4.72%)
Aug 01, 2019 9.773 9.846 9.218 9.269 387,696 -0.51(-5.22%)
Jul 31, 2019 9.991 10.04 9.689 9.780 309,328 -0.21(-2.12%)
Jul 30, 2019 9.838 9.999 9.736 9.991 256,337 +0.08(+0.81%)
Jul 29, 2019 10.03 10.09 9.889 9.911 230,729 -0.10(-1.02%)
Jul 26, 2019 10.06 10.12 9.889 10.01 566,159 +0.01(+0.07%)
Jul 25, 2019 10.10 10.11 9.809 10.01 411,433 -0.12(-1.22%)
Jul 24, 2019 10.02 10.17 10.02 10.13 185,972 +0.02(+0.22%)
Jul 23, 2019 9.999 10.20 9.999 10.11 211,346 +0.20(+1.99%)
Jul 22, 2019 10.02 10.13 9.838 9.911 183,352 -0.03(-0.29%)
Jul 19, 2019 10.01 10.14 9.933 9.940 342,657 -0.07(-0.66%)
Jul 18, 2019 9.911 10.12 9.838 10.01 240,593 +0.10(+1.03%)
Jul 17, 2019 10.18 10.28 9.853 9.904 226,252 -0.26(-2.58%)
Jul 16, 2019 10.06 10.41 10.06 10.17 343,185 +0.04(+0.43%)
Jul 15, 2019 10.35 10.48 9.962 10.12 402,749 -0.20(-1.98%)
Jul 12, 2019 10.13 10.56 10.13 10.33 288,770 +0.20(+2.02%)
Jul 11, 2019 10.76 10.78 10.06 10.12 479,449 -0.63(-5.90%)
Jul 10, 2019 10.70 10.90 10.65 10.76 368,620 +0.18(+1.65%)
Jul 09, 2019 10.84 10.88 10.53 10.58 977,314 -0.31(-2.81%)
Jul 08, 2019 11.09 11.25 10.81 10.89 321,047 -0.24(-2.16%)
Jul 05, 2019 11.06 11.19 10.94 11.13 124,503 -0.06(-0.52%)
Jul 03, 2019 11.14 11.21 10.98 11.19 109,968 +0.04(+0.39%)
Jul 02, 2019 11.35 11.35 11.00 11.14 122,347 -0.21(-1.86%)
Jul 01, 2019 11.36 11.67 11.27 11.36 336,882 +0.18(+1.63%)
Jun 28, 2019 11.16 11.33 11.10 11.17 1,392,569 +0.07(+0.66%)
Jun 27, 2019 10.87 11.12 10.79 11.10 227,787 +0.28(+2.56%)
Jun 26, 2019 10.82 11.03 10.82 10.82 245,388 +0.07(+0.68%)
Jun 25, 2019 10.71 10.81 10.63 10.75 205,587 +0.07(+0.61%)
Jun 24, 2019 10.79 10.91 10.65 10.68 180,696 -0.09(-0.81%)
Jun 21, 2019 10.54 10.84 10.51 10.77 220,759 +0.20(+1.86%)
Jun 20, 2019 11.16 11.19 10.50 10.57 474,756 -0.36(-3.27%)
Jun 19, 2019 11.06 11.07 10.82 10.93 381,057 -0.12(-1.12%)
Jun 18, 2019 10.70 11.07 10.70 11.06 439,922 +0.52(+4.91%)
Jun 17, 2019 10.57 10.71 10.47 10.54 192,384 -0.01(-0.14%)
Jun 14, 2019 10.60 10.64 10.47 10.55 211,710 -0.07(-0.62%)
Jun 13, 2019 10.58 10.74 10.52 10.62 193,589 +0.15(+1.46%)
Jun 12, 2019 10.41 10.56 10.34 10.47 233,799 +0.04(+0.42%)
Jun 11, 2019 10.47 10.67 10.39 10.42 279,037 +0.12(+1.20%)
Jun 10, 2019 10.19 10.41 10.19 10.30 226,300 +0.20(+2.02%)
Jun 07, 2019 10.10 10.12 9.948 10.09 248,183 +0.09(+0.95%)
Jun 06, 2019 9.933 10.03 9.765 9.999 251,677 +0.15(+1.48%)
Jun 05, 2019 9.955 10.02 9.700 9.853 208,500 -0.06(-0.59%)
Jun 04, 2019 9.561 9.926 9.561 9.911 346,431 +0.51(+5.43%)
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.