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 (%)
Aug 30, 2019 8.079 8.212 7.998 8.101 504,035 +0.10(+1.20%)
Aug 29, 2019 7.887 8.131 7.887 8.005 346,924 +0.27(+3.44%)
Aug 28, 2019 7.546 7.887 7.461 7.739 594,203 +0.26(+3.46%)
Aug 27, 2019 7.539 7.683 7.450 7.480 405,330 +0.09(+1.20%)
Aug 26, 2019 7.339 7.517 7.228 7.391 431,359 +0.14(+1.94%)
Aug 23, 2019 7.605 7.679 7.139 7.250 585,811 -0.43(-5.59%)
Aug 22, 2019 7.813 7.946 7.679 7.679 371,711 -0.07(-0.95%)
Aug 21, 2019 7.864 7.864 7.694 7.753 415,059 +0.00(+0.00%)
Aug 20, 2019 7.835 7.901 7.731 7.753 425,083 -0.08(-1.04%)
Aug 19, 2019 7.924 7.975 7.716 7.835 405,374 +0.02(+0.28%)
Aug 16, 2019 7.768 7.857 7.679 7.813 563,779 +0.10(+1.25%)
Aug 15, 2019 7.857 7.872 7.628 7.716 452,191 -0.15(-1.88%)
Aug 14, 2019 7.975 8.101 7.716 7.864 430,302 -0.12(-1.48%)
Aug 13, 2019 7.887 8.205 7.687 7.983 454,809 +0.11(+1.41%)
Aug 12, 2019 7.872 7.909 7.642 7.872 549,281 -0.06(-0.75%)
Aug 09, 2019 8.301 8.301 7.924 7.931 583,243 -0.41(-4.96%)
Aug 08, 2019 8.930 8.930 8.249 8.345 573,604 -0.60(-6.70%)
Aug 07, 2019 8.760 9.033 8.731 8.945 367,476 +0.08(+0.92%)
Aug 06, 2019 8.915 9.048 8.575 8.863 466,995 +0.08(+0.93%)
Aug 05, 2019 8.819 8.989 8.567 8.782 395,396 -0.18(-1.98%)
Aug 02, 2019 9.307 9.307 8.904 8.959 451,185 -0.44(-4.72%)
Aug 01, 2019 9.914 9.988 9.351 9.403 382,178 -0.52(-5.22%)
Jul 31, 2019 10.14 10.18 9.829 9.921 304,925 -0.21(-2.12%)
Jul 30, 2019 9.980 10.14 9.877 10.14 252,689 +0.08(+0.81%)
Jul 29, 2019 10.17 10.24 10.03 10.05 227,445 -0.10(-1.02%)
Jul 26, 2019 10.20 10.26 10.03 10.16 558,102 +0.01(+0.07%)
Jul 25, 2019 10.25 10.25 9.951 10.15 405,577 -0.13(-1.22%)
Jul 24, 2019 10.17 10.31 10.17 10.28 183,326 +0.02(+0.22%)
Jul 23, 2019 10.14 10.35 10.14 10.25 208,338 +0.20(+1.99%)
Jul 22, 2019 10.17 10.28 9.980 10.05 180,743 -0.03(-0.29%)
Jul 19, 2019 10.16 10.29 10.08 10.08 337,780 -0.07(-0.66%)
Jul 18, 2019 10.05 10.27 9.980 10.15 237,169 +0.10(+1.03%)
Jul 17, 2019 10.33 10.43 9.995 10.05 223,032 -0.27(-2.58%)
Jul 16, 2019 10.21 10.56 10.20 10.31 338,301 +0.04(+0.43%)
Jul 15, 2019 10.50 10.63 10.11 10.27 397,017 -0.21(-1.98%)
Jul 12, 2019 10.28 10.71 10.28 10.48 284,660 +0.21(+2.02%)
Jul 11, 2019 10.91 10.93 10.21 10.27 472,625 -0.64(-5.90%)
Jul 10, 2019 10.85 11.05 10.80 10.91 363,374 +0.18(+1.65%)
Jul 09, 2019 10.99 11.04 10.68 10.73 963,405 -0.31(-2.81%)
Jul 08, 2019 11.25 11.42 10.96 11.05 316,478 -0.24(-2.16%)
Jul 05, 2019 11.22 11.36 11.10 11.29 122,731 -0.06(-0.52%)
Jul 03, 2019 11.30 11.37 11.13 11.35 108,403 +0.04(+0.39%)
Jul 02, 2019 11.51 11.51 11.16 11.30 120,606 -0.21(-1.86%)
Jul 01, 2019 11.53 11.84 11.43 11.52 332,087 +0.18(+1.63%)
Jun 28, 2019 11.32 11.50 11.26 11.33 1,372,749 +0.07(+0.66%)
Jun 27, 2019 11.03 11.28 10.94 11.26 224,545 +0.28(+2.56%)
Jun 26, 2019 10.98 11.19 10.97 10.98 241,896 +0.07(+0.68%)
Jun 25, 2019 10.86 10.97 10.78 10.91 202,661 +0.07(+0.61%)
Jun 24, 2019 10.94 11.06 10.80 10.84 178,124 -0.09(-0.81%)
Jun 21, 2019 10.69 11.00 10.66 10.93 217,617 +0.20(+1.86%)
Jun 20, 2019 11.32 11.36 10.65 10.73 468,000 -0.36(-3.27%)
Jun 19, 2019 11.22 11.23 10.98 11.09 375,634 -0.13(-1.12%)
Jun 18, 2019 10.85 11.23 10.85 11.22 433,661 +0.53(+4.91%)
Jun 17, 2019 10.73 10.86 10.62 10.69 189,646 -0.01(-0.14%)
Jun 14, 2019 10.75 10.79 10.62 10.71 208,696 -0.07(-0.62%)
Jun 13, 2019 10.73 10.89 10.67 10.77 190,834 +0.16(+1.46%)
Jun 12, 2019 10.56 10.71 10.49 10.62 230,472 +0.04(+0.42%)
Jun 11, 2019 10.62 10.82 10.54 10.57 275,066 +0.13(+1.20%)
Jun 10, 2019 10.34 10.56 10.34 10.45 223,079 +0.21(+2.02%)
Jun 07, 2019 10.25 10.27 10.09 10.24 244,651 +0.10(+0.95%)
Jun 06, 2019 10.08 10.17 9.906 10.14 248,095 +0.15(+1.48%)
Jun 05, 2019 10.10 10.17 9.840 9.995 205,532 -0.06(-0.59%)
Jun 04, 2019 9.699 10.07 9.699 10.05 341,500 +0.52(+5.43%)
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.