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, 2019 10.14 10.18 9.829 9.922 304,909 -0.21(-2.12%)
Jul 30, 2019 9.981 10.14 9.877 10.14 252,675 +0.08(+0.81%)
Jul 29, 2019 10.17 10.24 10.03 10.05 227,433 -0.10(-1.02%)
Jul 26, 2019 10.20 10.26 10.03 10.16 558,071 +0.01(+0.07%)
Jul 25, 2019 10.25 10.25 9.951 10.15 405,555 -0.13(-1.22%)
Jul 24, 2019 10.17 10.31 10.17 10.28 183,316 +0.02(+0.22%)
Jul 23, 2019 10.14 10.35 10.14 10.25 208,327 +0.20(+1.99%)
Jul 22, 2019 10.17 10.28 9.981 10.05 180,733 -0.03(-0.29%)
Jul 19, 2019 10.16 10.29 10.08 10.08 337,762 -0.07(-0.66%)
Jul 18, 2019 10.05 10.27 9.981 10.15 237,156 +0.10(+1.03%)
Jul 17, 2019 10.33 10.43 9.996 10.05 223,020 -0.27(-2.58%)
Jul 16, 2019 10.21 10.56 10.20 10.31 338,282 +0.04(+0.43%)
Jul 15, 2019 10.50 10.63 10.11 10.27 396,995 -0.21(-1.98%)
Jul 12, 2019 10.28 10.71 10.28 10.48 284,644 +0.21(+2.02%)
Jul 11, 2019 10.91 10.94 10.21 10.27 472,599 -0.64(-5.90%)
Jul 10, 2019 10.85 11.05 10.80 10.91 363,354 +0.18(+1.65%)
Jul 09, 2019 10.99 11.04 10.68 10.74 963,352 -0.31(-2.81%)
Jul 08, 2019 11.25 11.42 10.96 11.05 316,461 -0.24(-2.16%)
Jul 05, 2019 11.22 11.36 11.10 11.29 122,724 -0.06(-0.52%)
Jul 03, 2019 11.31 11.37 11.13 11.35 108,397 +0.04(+0.39%)
Jul 02, 2019 11.51 11.51 11.16 11.31 120,599 -0.21(-1.86%)
Jul 01, 2019 11.53 11.84 11.43 11.52 332,069 +0.19(+1.63%)
Jun 28, 2019 11.32 11.50 11.26 11.33 1,372,674 +0.07(+0.66%)
Jun 27, 2019 11.03 11.28 10.94 11.26 224,532 +0.28(+2.56%)
Jun 26, 2019 10.98 11.19 10.97 10.98 241,883 +0.07(+0.68%)
Jun 25, 2019 10.86 10.97 10.78 10.91 202,650 +0.07(+0.61%)
Jun 24, 2019 10.94 11.06 10.80 10.84 178,115 -0.09(-0.81%)
Jun 21, 2019 10.69 11.00 10.66 10.93 217,605 +0.20(+1.86%)
Jun 20, 2019 11.32 11.36 10.65 10.73 467,974 -0.36(-3.27%)
Jun 19, 2019 11.22 11.23 10.98 11.09 375,613 -0.13(-1.12%)
Jun 18, 2019 10.85 11.23 10.85 11.22 433,637 +0.53(+4.91%)
Jun 17, 2019 10.73 10.86 10.62 10.69 189,636 -0.01(-0.14%)
Jun 14, 2019 10.75 10.79 10.62 10.71 208,685 -0.07(-0.62%)
Jun 13, 2019 10.74 10.89 10.67 10.77 190,824 +0.16(+1.46%)
Jun 12, 2019 10.57 10.71 10.49 10.62 230,459 +0.04(+0.42%)
Jun 11, 2019 10.62 10.82 10.54 10.57 275,051 +0.13(+1.20%)
Jun 10, 2019 10.34 10.57 10.34 10.45 223,067 +0.21(+2.02%)
Jun 07, 2019 10.25 10.27 10.09 10.24 244,637 +0.10(+0.95%)
Jun 06, 2019 10.08 10.17 9.907 10.14 248,081 +0.15(+1.48%)
Jun 05, 2019 10.10 10.17 9.840 9.996 205,521 -0.06(-0.59%)
Jun 04, 2019 9.700 10.07 9.700 10.05 341,481 +0.52(+5.43%)
Jun 03, 2019 9.271 9.604 9.263 9.537 350,525 +0.34(+3.70%)
May 31, 2019 9.182 9.270 9.087 9.197 385,433 -0.12(-1.25%)
May 30, 2019 9.474 9.722 9.299 9.313 355,255 -0.13(-1.39%)
May 29, 2019 9.321 9.474 9.284 9.445 243,769 +0.01(+0.08%)
May 28, 2019 9.423 9.525 9.393 9.437 215,483 +0.04(+0.39%)
May 24, 2019 9.517 9.598 9.291 9.401 304,123 +0.00(+0.00%)
May 23, 2019 9.430 9.466 9.204 9.401 326,047 -0.20(-2.13%)
May 22, 2019 9.598 9.620 9.474 9.605 216,912 -0.04(-0.38%)
May 21, 2019 9.445 9.671 9.401 9.641 200,042 +0.28(+2.96%)
May 20, 2019 9.430 9.437 9.255 9.364 228,293 -0.18(-1.83%)
May 17, 2019 9.656 9.700 9.510 9.539 205,262 -0.23(-2.32%)
May 16, 2019 9.758 9.926 9.714 9.765 284,970 +0.06(+0.60%)
May 15, 2019 9.576 9.780 9.488 9.707 323,861 +0.07(+0.68%)
May 14, 2019 9.445 9.751 9.437 9.641 419,645 +0.24(+2.56%)
May 13, 2019 9.612 9.612 9.277 9.401 413,575 -0.44(-4.52%)
May 10, 2019 9.663 9.897 9.609 9.846 653,495 +0.32(+3.37%)
May 09, 2019 9.408 9.605 9.116 9.525 569,920 +0.38(+4.15%)
May 08, 2019 9.306 9.328 9.073 9.146 385,950 -0.16(-1.72%)
May 07, 2019 9.299 9.528 9.167 9.306 466,713 -0.11(-1.16%)
May 06, 2019 9.517 9.547 9.299 9.415 283,930 -0.35(-3.58%)
May 03, 2019 9.335 9.765 9.277 9.765 433,835 +0.50(+5.35%)
May 02, 2019 9.445 9.561 9.173 9.270 836,642 -0.20(-2.16%)
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.