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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 9.040 9.211 8.922 9.174 192,010 +0.11(+1.23%)
Sep 27, 2019 8.796 9.137 8.722 9.063 289,094 +0.30(+3.47%)
Sep 26, 2019 8.951 8.966 8.744 8.759 469,076 -0.22(-2.48%)
Sep 25, 2019 8.877 9.100 8.877 8.981 291,950 +0.06(+0.67%)
Sep 24, 2019 9.270 9.270 8.855 8.922 283,741 -0.33(-3.61%)
Sep 23, 2019 9.100 9.337 9.055 9.255 227,453 +0.03(+0.32%)
Sep 20, 2019 9.204 9.330 9.129 9.226 334,805 +0.02(+0.24%)
Sep 19, 2019 9.040 9.400 9.040 9.204 217,855 +0.12(+1.31%)
Sep 18, 2019 9.374 9.374 8.974 9.085 344,103 -0.33(-3.54%)
Sep 17, 2019 9.433 9.508 9.211 9.419 423,677 -0.07(-0.78%)
Sep 16, 2019 9.426 9.586 9.367 9.493 291,924 +0.10(+1.03%)
Sep 13, 2019 9.545 9.589 9.293 9.396 233,541 -0.02(-0.24%)
Sep 12, 2019 9.367 9.567 9.144 9.419 428,845 +0.05(+0.55%)
Sep 11, 2019 9.181 9.448 8.996 9.367 415,582 +0.24(+2.60%)
Sep 10, 2019 8.833 9.159 8.833 9.129 358,407 +0.27(+3.10%)
Sep 09, 2019 8.499 8.900 8.499 8.855 381,019 +0.40(+4.74%)
Sep 06, 2019 8.366 8.577 8.299 8.455 437,956 +0.08(+0.97%)
Sep 05, 2019 8.195 8.492 8.173 8.373 502,022 +0.33(+4.15%)
Sep 04, 2019 8.032 8.099 7.902 8.039 537,126 +0.14(+1.78%)
Sep 03, 2019 7.986 7.986 7.723 7.898 579,261 -0.09(-1.10%)
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%)
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.