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 (%)
Jan 31, 2019 9.628 9.708 9.470 9.491 552,249 -0.17(-1.72%)
Jan 30, 2019 9.585 9.693 9.376 9.657 382,611 +0.19(+2.06%)
Jan 29, 2019 9.448 9.592 9.225 9.463 699,790 +0.09(+1.00%)
Jan 28, 2019 9.419 9.556 9.304 9.369 727,960 -0.12(-1.22%)
Jan 25, 2019 9.311 9.563 9.311 9.484 346,060 +0.37(+4.03%)
Jan 24, 2019 9.131 9.340 9.052 9.117 758,918 -0.02(-0.24%)
Jan 23, 2019 9.153 9.196 8.965 9.138 340,106 +0.02(+0.24%)
Jan 22, 2019 9.470 9.527 9.059 9.117 792,209 -0.35(-3.73%)
Jan 18, 2019 9.297 9.585 9.297 9.470 418,769 +0.24(+2.58%)
Jan 17, 2019 9.030 9.347 9.030 9.232 485,619 +0.14(+1.51%)
Jan 16, 2019 8.980 9.282 8.922 9.095 417,492 +0.12(+1.37%)
Jan 15, 2019 8.792 9.016 8.764 8.973 540,499 +0.08(+0.89%)
Jan 14, 2019 9.109 9.109 8.727 8.893 510,881 -0.31(-3.37%)
Jan 11, 2019 9.160 9.246 9.117 9.203 463,310 +0.03(+0.31%)
Jan 10, 2019 9.145 9.282 9.045 9.174 480,982 -0.01(-0.08%)
Jan 09, 2019 9.203 9.261 9.023 9.181 405,710 +0.09(+0.95%)
Jan 08, 2019 9.030 9.275 9.030 9.095 937,978 +0.16(+1.77%)
Jan 07, 2019 8.821 9.059 8.540 8.936 719,427 +0.13(+1.47%)
Jan 04, 2019 8.562 8.850 8.526 8.807 698,503 +0.48(+5.71%)
Jan 03, 2019 8.555 8.555 8.180 8.331 410,758 -0.30(-3.43%)
Jan 02, 2019 8.137 8.677 8.054 8.627 821,243 +0.32(+3.91%)
Dec 31, 2018 8.324 8.360 8.014 8.302 701,834 +0.04(+0.44%)
Dec 28, 2018 8.389 8.511 8.144 8.266 762,609 -0.08(-0.95%)
Dec 27, 2018 7.913 8.353 7.913 8.346 487,573 +0.22(+2.75%)
Dec 26, 2018 7.877 8.122 7.574 8.122 714,751 +0.30(+3.87%)
Dec 24, 2018 7.964 8.028 7.762 7.819 346,754 -0.14(-1.81%)
Dec 21, 2018 8.158 8.461 7.949 7.964 3,826,647 -0.15(-1.86%)
Dec 20, 2018 7.920 8.216 7.848 8.115 986,348 +0.15(+1.90%)
Dec 19, 2018 8.057 8.360 7.899 7.964 870,111 -0.02(-0.27%)
Dec 18, 2018 7.819 8.129 7.819 7.985 1,057,097 +0.16(+2.03%)
Dec 17, 2018 7.798 8.209 7.704 7.827 899,750 -0.12(-1.54%)
Dec 14, 2018 8.252 8.425 7.891 7.949 911,080 -0.39(-4.67%)
Dec 13, 2018 8.533 8.547 8.288 8.338 1,016,942 -0.09(-1.03%)
Dec 12, 2018 8.482 8.591 8.382 8.425 538,163 +0.19(+2.27%)
Dec 11, 2018 8.591 8.619 8.057 8.237 996,152 -0.08(-0.95%)
Dec 10, 2018 8.180 8.396 8.072 8.317 985,054 +0.14(+1.67%)
Dec 07, 2018 8.245 8.655 8.133 8.180 1,631,368 +0.05(+0.62%)
Dec 06, 2018 8.446 8.540 7.783 8.129 1,644,504 -0.51(-5.92%)
Dec 04, 2018 9.232 9.304 8.598 8.641 570,569 -0.58(-6.33%)
Dec 03, 2018 9.009 9.455 9.009 9.225 924,010 +0.43(+4.92%)
Nov 30, 2018 8.991 9.084 8.728 8.792 669,828 -0.28(-3.06%)
Nov 29, 2018 9.006 9.226 8.863 9.070 470,972 +0.01(+0.16%)
Nov 28, 2018 8.956 9.070 8.586 9.055 565,445 +0.14(+1.59%)
Nov 27, 2018 8.821 9.162 8.785 8.913 569,912 +0.04(+0.48%)
Nov 26, 2018 9.041 9.269 8.593 8.871 1,616,415 -0.09(-0.95%)
Nov 23, 2018 9.062 9.148 8.746 8.956 279,833 -0.31(-3.30%)
Nov 21, 2018 9.261 9.261 9.261 0 +0.41(+4.66%)
Nov 20, 2018 8.913 8.977 8.629 8.849 827,468 -0.23(-2.58%)
Nov 19, 2018 9.148 9.368 8.998 9.084 390,466 -0.11(-1.16%)
Nov 16, 2018 9.325 9.354 9.105 9.190 856,947 -0.21(-2.27%)
Nov 15, 2018 9.197 9.475 9.155 9.404 675,453 +0.08(+0.84%)
Nov 14, 2018 9.212 9.596 9.155 9.325 717,175 +0.18(+2.02%)
Nov 13, 2018 9.183 9.340 8.969 9.141 698,765 -0.06(-0.69%)
Nov 12, 2018 9.560 9.667 9.176 9.205 800,624 -0.39(-4.07%)
Nov 09, 2018 9.226 9.837 9.183 9.596 1,354,429 +0.28(+2.97%)
Nov 08, 2018 9.738 10.31 9.093 9.318 2,083,936 -1.92(-17.08%)
Nov 07, 2018 11.12 11.25 10.86 11.24 587,437 +0.25(+2.26%)
Nov 06, 2018 10.69 11.08 10.66 10.99 460,425 +0.32(+3.00%)
Nov 05, 2018 10.74 10.74 10.49 10.67 483,129 +0.01(+0.07%)
Nov 02, 2018 10.63 10.71 10.21 10.66 882,130 -0.01(-0.07%)
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.