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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2020 7.207 7.522 7.207 7.507 607,060 +0.02(+0.30%)
Feb 27, 2020 7.613 7.808 7.477 7.485 512,028 -0.39(-4.96%)
Feb 26, 2020 7.853 8.056 7.800 7.876 372,508 +0.09(+1.16%)
Feb 25, 2020 8.462 8.477 7.695 7.785 445,102 -0.68(-7.99%)
Feb 24, 2020 8.244 8.526 8.221 8.462 331,419 -0.15(-1.75%)
Feb 21, 2020 8.717 8.796 8.575 8.612 340,390 -0.18(-2.05%)
Feb 20, 2020 8.514 8.980 8.514 8.792 543,352 +0.29(+3.45%)
Feb 19, 2020 8.612 8.725 8.477 8.499 329,771 -0.08(-0.96%)
Feb 18, 2020 8.469 8.762 8.409 8.582 380,847 +0.07(+0.79%)
Feb 14, 2020 8.417 8.777 8.416 8.514 407,856 +0.14(+1.61%)
Feb 13, 2020 8.379 8.454 8.281 8.379 220,153 -0.11(-1.33%)
Feb 12, 2020 8.590 8.620 8.417 8.492 280,916 +0.04(+0.44%)
Feb 11, 2020 8.364 8.612 8.345 8.454 276,452 +0.14(+1.72%)
Feb 10, 2020 8.214 8.364 8.214 8.311 221,247 +0.06(+0.73%)
Feb 07, 2020 8.372 8.417 8.169 8.251 302,598 -0.22(-2.57%)
Feb 06, 2020 8.717 8.762 8.447 8.469 244,120 -0.20(-2.26%)
Feb 05, 2020 8.552 8.695 8.552 8.665 253,903 +0.25(+2.95%)
Feb 04, 2020 8.590 8.695 8.394 8.417 238,108 -0.01(-0.09%)
Feb 03, 2020 8.191 8.499 8.131 8.424 257,998 +0.28(+3.41%)
Jan 31, 2020 8.372 8.544 8.079 8.146 497,012 -0.33(-3.90%)
Jan 30, 2020 8.304 8.477 8.281 8.477 445,908 +0.05(+0.53%)
Jan 29, 2020 8.620 8.739 8.424 8.432 154,349 -0.14(-1.58%)
Jan 28, 2020 8.499 8.635 8.492 8.567 587,445 +0.15(+1.79%)
Jan 27, 2020 8.507 8.605 8.342 8.417 534,815 -0.29(-3.36%)
Jan 24, 2020 9.010 9.010 8.680 8.710 300,203 -0.19(-2.11%)
Jan 23, 2020 8.950 8.977 8.687 8.898 361,969 -0.13(-1.42%)
Jan 22, 2020 9.206 9.288 8.965 9.025 475,503 -0.25(-2.67%)
Jan 21, 2020 9.446 9.469 9.251 9.273 287,587 -0.20(-2.14%)
Jan 17, 2020 9.694 9.694 9.409 9.476 413,844 -0.17(-1.71%)
Jan 16, 2020 9.574 9.694 9.566 9.642 164,275 +0.10(+1.02%)
Jan 15, 2020 9.491 9.612 9.476 9.544 289,889 +0.05(+0.47%)
Jan 14, 2020 9.281 9.619 9.251 9.499 562,433 +0.22(+2.35%)
Jan 13, 2020 9.153 9.349 9.108 9.281 815,758 +0.14(+1.56%)
Jan 10, 2020 9.131 9.202 9.040 9.138 493,552 +0.05(+0.50%)
Jan 09, 2020 9.198 9.213 9.048 9.093 384,018 -0.10(-1.06%)
Jan 08, 2020 9.288 9.318 9.138 9.191 299,825 -0.06(-0.65%)
Jan 07, 2020 9.394 9.424 9.198 9.251 328,338 -0.17(-1.76%)
Jan 06, 2020 9.581 9.581 9.386 9.416 334,568 -0.20(-2.03%)
Jan 03, 2020 9.694 9.702 9.550 9.612 359,685 -0.14(-1.39%)
Jan 02, 2020 10.23 10.30 9.732 9.747 547,717 -0.32(-3.21%)
Dec 31, 2019 9.980 10.10 9.980 10.07 796,018 +0.05(+0.45%)
Dec 30, 2019 10.06 10.29 10.01 10.02 896,338 -0.01(-0.15%)
Dec 27, 2019 10.36 10.39 10.01 10.04 815,713 -0.23(-2.27%)
Dec 26, 2019 10.57 10.60 10.23 10.27 774,431 -0.27(-2.57%)
Dec 24, 2019 10.61 10.67 10.49 10.54 362,346 -0.08(-0.71%)
Dec 23, 2019 10.36 10.71 10.34 10.62 861,082 +0.23(+2.24%)
Dec 20, 2019 10.21 10.59 10.17 10.39 2,348,402 +0.15(+1.47%)
Dec 19, 2019 9.920 10.44 9.905 10.24 1,065,241 +0.22(+2.18%)
Dec 18, 2019 10.03 10.15 9.777 10.02 1,339,459 -0.20(-1.91%)
Dec 17, 2019 10.21 10.30 10.07 10.21 1,204,881 +0.06(+0.59%)
Dec 16, 2019 10.18 10.56 10.10 10.15 1,270,721 +0.10(+0.97%)
Dec 13, 2019 10.53 10.53 10.02 10.05 1,158,232 -0.44(-4.16%)
Dec 12, 2019 10.30 10.63 10.20 10.49 1,002,275 +0.17(+1.60%)
Dec 11, 2019 9.972 10.50 9.972 10.33 904,176 +0.36(+3.62%)
Dec 10, 2019 9.957 10.10 9.469 9.965 500,229 -0.11(-1.05%)
Dec 09, 2019 10.28 10.32 9.860 10.07 238,057 -0.30(-2.90%)
Dec 06, 2019 10.30 10.61 10.30 10.37 337,329 +0.29(+2.83%)
Dec 05, 2019 10.12 10.18 9.927 10.09 280,255 +0.03(+0.30%)
Dec 04, 2019 10.16 10.36 10.00 10.05 309,845 +0.08(+0.75%)
Dec 03, 2019 10.03 10.03 9.827 9.980 263,737 -0.20(-1.92%)
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.