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

Kronos Worldwide Inc (NY: KRO )

13.11 -0.11 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2020 8.823 8.894 8.759 8.870 254,454 +0.02(+0.27%)
Jul 30, 2020 8.909 8.996 8.767 8.846 282,571 -0.23(-2.52%)
Jul 29, 2020 8.862 9.083 8.838 9.075 254,592 +0.30(+3.42%)
Jul 28, 2020 8.957 8.988 8.767 8.775 230,520 -0.22(-2.46%)
Jul 27, 2020 8.523 9.051 8.475 8.996 305,759 +0.48(+5.65%)
Jul 24, 2020 8.610 8.681 8.467 8.515 117,723 -0.06(-0.64%)
Jul 23, 2020 8.499 8.696 8.483 8.570 200,003 +0.01(+0.09%)
Jul 22, 2020 8.531 8.594 8.396 8.562 249,220 -0.04(-0.46%)
Jul 21, 2020 8.499 8.736 8.420 8.602 319,013 +0.21(+2.44%)
Jul 20, 2020 8.673 8.744 8.389 8.396 345,632 -0.28(-3.27%)
Jul 17, 2020 8.815 8.886 8.594 8.681 229,237 -0.07(-0.81%)
Jul 16, 2020 8.728 8.838 8.570 8.752 209,752 +0.00(+0.00%)
Jul 15, 2020 8.586 8.775 8.586 8.752 408,038 +0.40(+4.82%)
Jul 14, 2020 8.239 8.365 8.120 8.349 364,294 +0.15(+1.83%)
Jul 13, 2020 8.160 8.294 8.104 8.199 269,606 +0.16(+1.96%)
Jul 10, 2020 7.765 8.089 7.765 8.041 338,976 +0.28(+3.66%)
Jul 09, 2020 7.891 7.891 7.489 7.757 355,545 -0.13(-1.60%)
Jul 08, 2020 8.026 8.065 7.820 7.883 301,724 -0.10(-1.28%)
Jul 07, 2020 8.057 8.120 7.939 7.986 252,025 -0.16(-1.94%)
Jul 06, 2020 8.199 8.262 7.994 8.144 323,325 +0.11(+1.38%)
Jul 02, 2020 7.986 8.193 7.907 8.033 263,831 +0.28(+3.56%)
Jul 01, 2020 8.223 8.381 7.694 7.757 263,417 -0.46(-5.57%)
Jun 30, 2020 7.939 8.475 7.939 8.215 1,380,578 +0.17(+2.16%)
Jun 29, 2020 7.639 8.444 7.623 8.041 1,361,660 +0.47(+6.15%)
Jun 26, 2020 7.497 7.592 7.252 7.576 911,625 +0.02(+0.21%)
Jun 25, 2020 7.386 7.576 7.252 7.560 415,593 +0.15(+2.02%)
Jun 24, 2020 7.505 7.521 7.355 7.410 175,536 -0.14(-1.88%)
Jun 23, 2020 7.868 7.907 7.552 7.552 451,627 -0.19(-2.45%)
Jun 22, 2020 7.655 7.769 7.513 7.741 171,597 +0.02(+0.31%)
Jun 19, 2020 7.891 7.943 7.631 7.718 315,280 -0.05(-0.61%)
Jun 18, 2020 7.836 8.081 7.726 7.765 387,172 -0.16(-1.99%)
Jun 17, 2020 8.199 8.259 7.860 7.923 220,180 -0.30(-3.65%)
Jun 16, 2020 8.420 8.506 8.002 8.223 650,089 +0.20(+2.46%)
Jun 15, 2020 7.355 8.239 7.300 8.026 445,205 +0.40(+5.28%)
Jun 12, 2020 7.765 7.824 7.473 7.623 779,203 +0.19(+2.55%)
Jun 11, 2020 7.789 7.915 7.418 7.434 290,830 -0.77(-9.42%)
Jun 10, 2020 8.444 8.531 8.144 8.207 253,573 -0.28(-3.26%)
Jun 09, 2020 8.617 8.625 8.381 8.483 248,054 -0.27(-3.07%)
Jun 08, 2020 8.594 8.767 8.444 8.752 397,847 +0.17(+2.02%)
Jun 05, 2020 8.531 8.834 8.423 8.578 502,392 +0.36(+4.34%)
Jun 04, 2020 7.817 8.244 7.817 8.221 267,923 +0.27(+3.42%)
Jun 03, 2020 7.903 8.066 7.802 7.949 281,365 +0.15(+1.89%)
Jun 02, 2020 7.747 7.895 7.740 7.802 203,381 +0.15(+1.93%)
Jun 01, 2020 7.530 7.724 7.499 7.654 319,583 +0.08(+1.02%)
May 29, 2020 7.716 7.848 7.433 7.577 310,066 -0.19(-2.50%)
May 28, 2020 7.778 7.891 7.600 7.771 408,244 +0.05(+0.70%)
May 27, 2020 7.344 7.732 7.313 7.716 353,164 +0.50(+7.00%)
May 26, 2020 7.165 7.297 7.025 7.212 190,781 +0.34(+4.97%)
May 22, 2020 6.924 7.002 6.738 6.870 120,574 -0.01(-0.11%)
May 21, 2020 6.924 7.049 6.816 6.878 331,686 -0.09(-1.34%)
May 20, 2020 6.808 7.056 6.808 6.971 294,381 +0.29(+4.42%)
May 19, 2020 6.800 6.909 6.606 6.676 282,358 -0.12(-1.83%)
May 18, 2020 6.637 7.018 6.637 6.800 859,121 +0.41(+6.44%)
May 15, 2020 6.614 6.730 6.350 6.389 235,609 -0.27(-4.08%)
May 14, 2020 6.637 6.831 6.393 6.661 331,375 -0.19(-2.83%)
May 13, 2020 7.181 7.320 6.692 6.855 301,144 -0.34(-4.75%)
May 12, 2020 7.313 7.406 7.196 7.196 355,852 -0.09(-1.28%)
May 11, 2020 7.351 7.390 7.021 7.289 513,955 -0.04(-0.53%)
May 08, 2020 6.901 7.429 6.824 7.328 462,459 +0.61(+9.01%)
May 07, 2020 7.390 7.646 6.622 6.723 629,504 -0.41(-5.77%)
May 06, 2020 7.250 7.421 7.056 7.134 477,993 +0.02(+0.22%)
May 05, 2020 7.103 7.336 7.025 7.119 490,425 +0.16(+2.34%)
May 04, 2020 6.994 7.049 6.808 6.956 462,488 -0.19(-2.71%)
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.