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 (%)
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%)
Jun 03, 2019 9.270 9.603 9.263 9.536 350,544 +0.34(+3.70%)
May 31, 2019 9.181 9.269 9.087 9.196 385,454 -0.12(-1.25%)
May 30, 2019 9.473 9.721 9.298 9.313 355,275 -0.13(-1.39%)
May 29, 2019 9.320 9.473 9.284 9.444 243,782 +0.01(+0.08%)
May 28, 2019 9.422 9.524 9.393 9.437 215,495 +0.04(+0.39%)
May 24, 2019 9.517 9.597 9.291 9.400 304,140 +0.00(+0.00%)
May 23, 2019 9.429 9.466 9.203 9.400 326,065 -0.20(-2.13%)
May 22, 2019 9.597 9.619 9.473 9.604 216,924 -0.04(-0.38%)
May 21, 2019 9.444 9.670 9.400 9.641 200,053 +0.28(+2.96%)
May 20, 2019 9.429 9.437 9.254 9.364 228,305 -0.18(-1.83%)
May 17, 2019 9.656 9.699 9.510 9.539 205,274 -0.23(-2.32%)
May 16, 2019 9.758 9.925 9.714 9.765 284,985 +0.06(+0.60%)
May 15, 2019 9.575 9.779 9.488 9.707 323,879 +0.07(+0.68%)
May 14, 2019 9.444 9.750 9.437 9.641 419,668 +0.24(+2.56%)
May 13, 2019 9.612 9.612 9.276 9.400 413,598 -0.44(-4.52%)
May 10, 2019 9.663 9.896 9.608 9.845 653,531 +0.32(+3.37%)
May 09, 2019 9.408 9.604 9.116 9.524 569,952 +0.38(+4.15%)
May 08, 2019 9.305 9.327 9.072 9.145 385,971 -0.16(-1.72%)
May 07, 2019 9.298 9.528 9.167 9.305 466,739 -0.11(-1.16%)
May 06, 2019 9.517 9.546 9.298 9.415 283,946 -0.35(-3.58%)
May 03, 2019 9.335 9.765 9.276 9.765 433,859 +0.50(+5.35%)
May 02, 2019 9.444 9.561 9.173 9.269 836,687 -0.20(-2.16%)
May 01, 2019 9.940 9.951 9.437 9.473 410,532 -0.44(-4.49%)
Apr 30, 2019 10.15 10.20 9.838 9.918 433,348 -0.22(-2.16%)
Apr 29, 2019 10.14 10.22 10.07 10.14 380,264 -0.10(-1.00%)
Apr 26, 2019 10.09 10.25 9.969 10.24 290,839 +0.20(+1.96%)
Apr 25, 2019 10.34 10.36 9.998 10.04 379,086 -0.35(-3.37%)
Apr 24, 2019 10.61 10.67 10.36 10.39 240,598 -0.22(-2.06%)
Apr 23, 2019 10.57 10.74 10.53 10.61 253,618 +0.00(+0.00%)
Apr 22, 2019 10.68 10.73 10.57 10.61 217,139 -0.06(-0.55%)
Apr 18, 2019 10.71 10.82 10.60 10.67 170,444 -0.04(-0.34%)
Apr 17, 2019 10.84 10.92 10.63 10.71 186,562 -0.08(-0.74%)
Apr 16, 2019 10.71 10.82 10.71 10.79 349,237 +0.16(+1.51%)
Apr 15, 2019 10.54 10.77 10.54 10.63 442,762 +0.15(+1.46%)
Apr 12, 2019 10.50 10.60 10.32 10.47 247,508 +0.15(+1.41%)
Apr 11, 2019 10.38 10.46 10.29 10.33 349,554 -0.06(-0.56%)
Apr 10, 2019 10.14 10.45 9.984 10.38 793,999 +0.30(+2.96%)
Apr 09, 2019 10.51 10.51 9.955 10.09 498,365 -0.56(-5.27%)
Apr 08, 2019 10.76 10.76 10.58 10.65 271,093 -0.02(-0.21%)
Apr 05, 2019 10.66 10.70 10.52 10.67 325,257 +0.08(+0.76%)
Apr 04, 2019 10.46 10.63 10.42 10.59 222,857 +0.11(+1.04%)
Apr 03, 2019 10.49 10.62 10.44 10.48 191,143 +0.15(+1.41%)
Apr 02, 2019 10.46 10.55 10.22 10.33 253,478 -0.12(-1.19%)
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.