Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

13.54 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2020 6.612 6.771 6.252 6.459 1,003,237 -0.11(-1.75%)
Mar 30, 2020 6.405 6.811 6.076 6.573 818,749 +0.28(+4.37%)
Mar 27, 2020 6.612 6.948 6.145 6.298 1,695,554 -0.54(-7.94%)
Mar 26, 2020 6.688 7.147 6.505 6.841 1,603,366 +0.24(+3.71%)
Mar 25, 2020 6.206 6.998 6.076 6.596 1,830,956 +0.30(+4.74%)
Mar 24, 2020 6.237 6.497 5.976 6.298 1,299,446 +0.40(+6.74%)
Mar 23, 2020 6.198 6.413 5.670 5.900 410,742 -0.37(-5.98%)
Mar 20, 2020 6.719 6.902 5.984 6.275 486,516 -0.38(-5.75%)
Mar 19, 2020 6.857 7.331 6.329 6.658 535,531 -0.20(-2.90%)
Mar 18, 2020 6.298 7.163 6.298 6.857 693,111 +0.09(+1.36%)
Mar 17, 2020 6.007 6.868 5.701 6.765 765,606 +0.99(+17.09%)
Mar 16, 2020 5.219 6.428 5.219 5.778 850,144 -0.11(-1.95%)
Mar 13, 2020 5.778 5.927 5.322 5.892 793,741 +0.43(+7.84%)
Mar 12, 2020 5.793 5.892 5.207 5.464 1,601,840 -0.57(-9.39%)
Mar 11, 2020 5.938 6.229 5.892 6.030 643,114 -0.22(-3.55%)
Mar 10, 2020 6.030 6.428 5.693 6.252 453,881 +0.49(+8.50%)
Mar 09, 2020 6.520 6.520 5.758 5.762 439,802 -1.08(-15.77%)
Mar 06, 2020 7.010 7.235 6.715 6.841 375,439 -0.34(-4.69%)
Mar 05, 2020 7.430 7.522 7.071 7.178 383,099 -0.42(-5.54%)
Mar 04, 2020 7.583 7.606 7.293 7.599 509,605 +0.16(+2.16%)
Mar 03, 2020 7.461 7.744 7.308 7.438 431,606 -0.02(-0.31%)
Mar 02, 2020 7.538 7.622 7.155 7.461 569,436 -0.05(-0.61%)
Feb 28, 2020 7.206 7.522 7.206 7.507 607,094 +0.02(+0.30%)
Feb 27, 2020 7.612 7.808 7.477 7.484 512,056 -0.39(-4.96%)
Feb 26, 2020 7.853 8.056 7.800 7.875 372,528 +0.09(+1.16%)
Feb 25, 2020 8.461 8.476 7.695 7.785 445,126 -0.68(-7.99%)
Feb 24, 2020 8.243 8.526 8.221 8.461 331,437 -0.15(-1.75%)
Feb 21, 2020 8.717 8.796 8.574 8.612 340,409 -0.18(-2.05%)
Feb 20, 2020 8.514 8.980 8.514 8.792 543,382 +0.29(+3.45%)
Feb 19, 2020 8.612 8.724 8.476 8.499 329,789 -0.08(-0.96%)
Feb 18, 2020 8.469 8.762 8.409 8.582 380,868 +0.07(+0.79%)
Feb 14, 2020 8.416 8.777 8.416 8.514 407,878 +0.14(+1.61%)
Feb 13, 2020 8.379 8.454 8.281 8.379 220,165 -0.11(-1.33%)
Feb 12, 2020 8.589 8.619 8.416 8.491 280,932 +0.04(+0.44%)
Feb 11, 2020 8.364 8.612 8.345 8.454 276,467 +0.14(+1.72%)
Feb 10, 2020 8.213 8.364 8.213 8.311 221,259 +0.06(+0.73%)
Feb 07, 2020 8.371 8.416 8.168 8.251 302,615 -0.22(-2.57%)
Feb 06, 2020 8.717 8.762 8.446 8.469 244,133 -0.20(-2.25%)
Feb 05, 2020 8.551 8.694 8.551 8.664 253,917 +0.25(+2.95%)
Feb 04, 2020 8.589 8.694 8.394 8.416 238,121 -0.01(-0.09%)
Feb 03, 2020 8.191 8.499 8.131 8.424 258,012 +0.28(+3.41%)
Jan 31, 2020 8.371 8.544 8.078 8.146 497,040 -0.33(-3.90%)
Jan 30, 2020 8.304 8.476 8.281 8.476 445,933 +0.05(+0.53%)
Jan 29, 2020 8.619 8.739 8.424 8.431 154,357 -0.14(-1.58%)
Jan 28, 2020 8.499 8.634 8.491 8.567 587,477 +0.15(+1.79%)
Jan 27, 2020 8.506 8.604 8.341 8.416 534,844 -0.29(-3.37%)
Jan 24, 2020 9.010 9.010 8.679 8.709 300,220 -0.19(-2.11%)
Jan 23, 2020 8.950 8.976 8.687 8.897 361,988 -0.13(-1.42%)
Jan 22, 2020 9.205 9.288 8.965 9.025 475,529 -0.25(-2.67%)
Jan 21, 2020 9.446 9.468 9.250 9.273 287,603 -0.20(-2.14%)
Jan 17, 2020 9.694 9.694 9.408 9.476 413,867 -0.17(-1.71%)
Jan 16, 2020 9.573 9.694 9.566 9.641 164,284 +0.10(+1.02%)
Jan 15, 2020 9.491 9.611 9.476 9.543 289,905 +0.05(+0.47%)
Jan 14, 2020 9.280 9.619 9.250 9.498 562,464 +0.22(+2.35%)
Jan 13, 2020 9.153 9.348 9.108 9.280 815,803 +0.14(+1.56%)
Jan 10, 2020 9.130 9.202 9.040 9.138 493,580 +0.05(+0.50%)
Jan 09, 2020 9.198 9.213 9.047 9.093 384,039 -0.10(-1.06%)
Jan 08, 2020 9.288 9.318 9.138 9.190 299,842 -0.06(-0.65%)
Jan 07, 2020 9.393 9.423 9.198 9.250 328,356 -0.17(-1.76%)
Jan 06, 2020 9.581 9.581 9.386 9.416 334,587 -0.20(-2.03%)
Jan 03, 2020 9.694 9.701 9.550 9.611 359,705 -0.14(-1.39%)
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.