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 (%)
Nov 30, 2018 8.992 9.084 8.729 8.793 669,791 -0.28(-3.06%)
Nov 29, 2018 9.006 9.226 8.864 9.070 470,946 +0.01(+0.16%)
Nov 28, 2018 8.956 9.070 8.587 9.056 565,414 +0.14(+1.59%)
Nov 27, 2018 8.821 9.162 8.786 8.914 569,881 +0.04(+0.48%)
Nov 26, 2018 9.042 9.269 8.594 8.871 1,616,327 -0.09(-0.95%)
Nov 23, 2018 9.063 9.148 8.747 8.956 279,818 -0.31(-3.30%)
Nov 21, 2018 9.262 9.262 9.262 0 +0.41(+4.66%)
Nov 20, 2018 8.914 8.978 8.629 8.850 827,423 -0.23(-2.58%)
Nov 19, 2018 9.148 9.369 8.999 9.084 390,444 -0.11(-1.16%)
Nov 16, 2018 9.326 9.354 9.106 9.191 856,900 -0.21(-2.27%)
Nov 15, 2018 9.198 9.475 9.155 9.404 675,416 +0.08(+0.84%)
Nov 14, 2018 9.212 9.596 9.155 9.326 717,135 +0.18(+2.02%)
Nov 13, 2018 9.184 9.340 8.969 9.141 698,727 -0.06(-0.69%)
Nov 12, 2018 9.560 9.667 9.177 9.205 800,580 -0.39(-4.07%)
Nov 09, 2018 9.226 9.838 9.184 9.596 1,354,355 +0.28(+2.97%)
Nov 08, 2018 9.738 10.31 9.093 9.319 2,083,822 -1.92(-17.08%)
Nov 07, 2018 11.12 11.25 10.86 11.24 587,405 +0.25(+2.26%)
Nov 06, 2018 10.69 11.08 10.66 10.99 460,400 +0.32(+3.00%)
Nov 05, 2018 10.74 10.74 10.49 10.67 483,102 +0.01(+0.07%)
Nov 02, 2018 10.63 10.71 10.21 10.66 882,082 -0.01(-0.07%)
Nov 01, 2018 10.22 10.72 10.05 10.67 571,942 +0.70(+6.99%)
Oct 31, 2018 9.909 10.12 9.795 9.973 974,291 +0.23(+2.41%)
Oct 30, 2018 9.632 9.845 9.283 9.738 1,129,589 +0.11(+1.18%)
Oct 29, 2018 10.31 10.31 9.568 9.624 658,405 -0.45(-4.51%)
Oct 26, 2018 9.930 10.21 9.710 10.08 279,677 -0.03(-0.28%)
Oct 25, 2018 9.745 10.23 9.674 10.11 656,141 +0.47(+4.87%)
Oct 24, 2018 10.12 10.21 9.617 9.639 778,684 -0.48(-4.77%)
Oct 23, 2018 10.16 10.22 9.816 10.12 581,438 -0.28(-2.73%)
Oct 22, 2018 10.66 10.68 10.25 10.41 464,877 -0.21(-1.94%)
Oct 19, 2018 10.55 10.80 10.51 10.61 544,021 +0.08(+0.74%)
Oct 18, 2018 10.70 10.83 10.39 10.53 577,598 -0.21(-1.92%)
Oct 17, 2018 11.22 11.25 10.68 10.74 753,790 -0.43(-3.88%)
Oct 16, 2018 11.10 11.17 10.93 11.17 249,377 +0.21(+1.95%)
Oct 15, 2018 11.10 11.24 10.79 10.96 435,942 -0.14(-1.28%)
Oct 12, 2018 11.13 11.24 10.93 11.10 324,977 +0.21(+1.89%)
Oct 11, 2018 11.07 11.32 10.90 10.90 1,128,456 -0.38(-3.34%)
Oct 10, 2018 11.05 11.48 10.97 11.27 571,074 +0.18(+1.67%)
Oct 09, 2018 11.77 11.81 11.05 11.09 673,780 -0.82(-6.87%)
Oct 08, 2018 11.56 11.94 11.56 11.91 389,154 +0.25(+2.13%)
Oct 05, 2018 11.86 11.89 11.64 11.66 991,533 -0.21(-1.80%)
Oct 04, 2018 11.93 12.04 11.69 11.87 586,355 -0.10(-0.83%)
Oct 03, 2018 11.88 12.18 11.70 11.97 356,350 +0.15(+1.26%)
Oct 02, 2018 11.71 11.97 11.67 11.82 390,825 +0.08(+0.67%)
Oct 01, 2018 11.62 11.85 11.58 11.74 599,192 +0.19(+1.66%)
Sep 28, 2018 11.49 11.65 11.42 11.55 382,517 -0.02(-0.18%)
Sep 27, 2018 11.82 11.82 11.51 11.57 395,993 -0.25(-2.10%)
Sep 26, 2018 11.82 12.03 11.79 11.82 377,228 -0.01(-0.06%)
Sep 25, 2018 12.01 12.04 11.79 11.83 730,005 -0.18(-1.48%)
Sep 24, 2018 12.11 12.14 11.77 12.01 553,556 -0.10(-0.82%)
Sep 21, 2018 12.58 12.67 12.09 12.11 779,243 -0.48(-3.79%)
Sep 20, 2018 12.38 12.66 12.30 12.58 475,695 +0.35(+2.85%)
Sep 19, 2018 11.95 12.33 11.88 12.23 693,823 +0.38(+3.24%)
Sep 18, 2018 12.03 12.06 11.69 11.85 894,738 -0.13(-1.07%)
Sep 17, 2018 12.18 12.18 11.78 11.98 968,397 -0.30(-2.43%)
Sep 14, 2018 12.12 12.28 12.03 12.28 504,630 +0.18(+1.47%)
Sep 13, 2018 12.08 12.21 11.86 12.10 872,932 +0.12(+1.01%)
Sep 12, 2018 12.08 12.33 11.84 11.98 1,115,962 -0.16(-1.29%)
Sep 11, 2018 13.53 13.58 12.01 12.13 1,852,919 -1.60(-11.65%)
Sep 10, 2018 13.84 13.89 13.68 13.73 243,958 -0.04(-0.26%)
Sep 07, 2018 13.88 13.91 13.61 13.77 377,874 -0.20(-1.43%)
Sep 06, 2018 14.22 14.34 13.88 13.97 351,388 -0.24(-1.70%)
Sep 05, 2018 14.12 14.27 13.97 14.21 623,293 +0.06(+0.45%)
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.