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

Kronos Worldwide Inc (NY: KRO )

13.54 +0.38 (+2.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2019 9.979 10.10 9.979 10.07 796,062 +0.05(+0.45%)
Dec 30, 2019 10.06 10.29 10.01 10.02 896,387 -0.02(-0.15%)
Dec 27, 2019 10.36 10.38 10.01 10.04 815,757 -0.23(-2.27%)
Dec 26, 2019 10.57 10.60 10.23 10.27 774,473 -0.27(-2.57%)
Dec 24, 2019 10.61 10.67 10.49 10.54 362,366 -0.08(-0.71%)
Dec 23, 2019 10.36 10.70 10.34 10.62 861,130 +0.23(+2.24%)
Dec 20, 2019 10.20 10.59 10.17 10.38 2,348,530 +0.15(+1.47%)
Dec 19, 2019 9.919 10.44 9.904 10.23 1,065,299 +0.22(+2.18%)
Dec 18, 2019 10.03 10.15 9.776 10.02 1,339,532 -0.20(-1.91%)
Dec 17, 2019 10.20 10.29 10.07 10.21 1,204,947 +0.06(+0.59%)
Dec 16, 2019 10.18 10.56 10.10 10.15 1,270,790 +0.10(+0.97%)
Dec 13, 2019 10.53 10.53 10.02 10.05 1,158,296 -0.44(-4.15%)
Dec 12, 2019 10.29 10.63 10.20 10.49 1,002,330 +0.17(+1.60%)
Dec 11, 2019 9.972 10.50 9.972 10.32 904,225 +0.36(+3.62%)
Dec 10, 2019 9.957 10.10 9.468 9.964 500,256 -0.11(-1.04%)
Dec 09, 2019 10.28 10.32 9.859 10.07 238,070 -0.30(-2.90%)
Dec 06, 2019 10.30 10.61 10.30 10.37 337,348 +0.29(+2.83%)
Dec 05, 2019 10.12 10.17 9.927 10.08 280,270 +0.03(+0.30%)
Dec 04, 2019 10.16 10.36 10.00 10.05 309,862 +0.08(+0.75%)
Dec 03, 2019 10.03 10.03 9.826 9.979 263,751 -0.20(-1.92%)
Dec 02, 2019 10.23 10.35 10.14 10.17 206,844 -0.04(-0.37%)
Nov 29, 2019 10.20 10.32 10.09 10.21 132,007 -0.01(-0.07%)
Nov 27, 2019 10.15 10.25 10.04 10.22 187,830 +0.10(+1.03%)
Nov 26, 2019 10.23 10.35 10.08 10.12 280,094 -0.15(-1.44%)
Nov 25, 2019 10.09 10.31 10.08 10.26 356,160 +0.24(+2.44%)
Nov 22, 2019 10.07 10.22 10.01 10.02 224,102 -0.07(-0.66%)
Nov 21, 2019 10.40 10.40 10.06 10.09 280,134 -0.28(-2.72%)
Nov 20, 2019 10.20 10.46 10.13 10.37 569,434 +0.13(+1.30%)
Nov 19, 2019 10.38 10.43 10.18 10.23 346,913 -0.09(-0.86%)
Nov 18, 2019 10.51 10.51 10.29 10.32 253,301 -0.28(-2.66%)
Nov 15, 2019 10.63 10.69 10.53 10.61 192,954 +0.01(+0.14%)
Nov 14, 2019 10.55 10.71 10.55 10.59 270,724 -0.01(-0.07%)
Nov 13, 2019 10.75 10.78 10.51 10.60 258,948 -0.28(-2.59%)
Nov 12, 2019 11.09 11.17 10.82 10.88 325,784 -0.10(-0.88%)
Nov 11, 2019 10.50 11.06 10.50 10.98 322,722 +0.22(+2.00%)
Nov 08, 2019 10.13 11.19 9.945 10.76 680,666 +0.54(+5.30%)
Nov 07, 2019 10.16 10.28 10.03 10.22 183,735 +0.22(+2.15%)
Nov 06, 2019 10.23 10.33 9.975 10.00 246,813 -0.17(-1.68%)
Nov 05, 2019 10.14 10.38 10.01 10.18 302,527 +0.07(+0.66%)
Nov 04, 2019 10.09 10.19 9.967 10.11 327,508 +0.23(+2.33%)
Nov 01, 2019 9.522 9.982 9.493 9.878 304,870 +0.47(+5.05%)
Oct 31, 2019 9.411 9.478 9.293 9.404 331,327 -0.01(-0.08%)
Oct 30, 2019 9.389 9.471 9.204 9.411 234,688 +0.04(+0.48%)
Oct 29, 2019 9.285 9.396 9.233 9.367 190,652 +0.00(+0.00%)
Oct 28, 2019 9.404 9.582 9.300 9.367 178,488 +0.04(+0.48%)
Oct 25, 2019 8.981 9.359 8.981 9.322 217,360 +0.33(+3.63%)
Oct 24, 2019 9.270 9.270 8.870 8.996 155,625 -0.16(-1.78%)
Oct 23, 2019 9.122 9.166 8.907 9.159 185,772 +0.11(+1.23%)
Oct 22, 2019 8.825 9.122 8.759 9.048 162,834 +0.19(+2.09%)
Oct 21, 2019 8.825 8.966 8.766 8.862 178,087 +0.15(+1.70%)
Oct 18, 2019 8.603 8.862 8.603 8.714 177,448 +0.07(+0.77%)
Oct 17, 2019 8.677 8.707 8.529 8.647 157,810 +0.07(+0.87%)
Oct 16, 2019 8.655 8.877 8.514 8.573 202,041 -0.13(-1.53%)
Oct 15, 2019 8.633 8.825 8.588 8.707 126,172 +0.04(+0.51%)
Oct 14, 2019 8.751 8.788 8.625 8.662 139,246 -0.19(-2.18%)
Oct 11, 2019 8.759 9.085 8.759 8.855 224,506 +0.27(+3.11%)
Oct 10, 2019 8.551 8.722 8.510 8.588 182,236 +0.12(+1.40%)
Oct 09, 2019 8.403 8.544 8.366 8.469 198,883 +0.14(+1.69%)
Oct 08, 2019 8.440 8.492 8.321 8.328 255,305 -0.24(-2.77%)
Oct 07, 2019 8.573 8.751 8.551 8.566 371,992 -0.13(-1.53%)
Oct 04, 2019 8.633 8.781 8.499 8.699 353,682 -0.02(-0.26%)
Oct 03, 2019 8.692 8.759 8.558 8.722 294,597 +0.00(+0.00%)
Oct 02, 2019 8.647 8.833 8.536 8.722 288,660 -0.07(-0.84%)
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.