Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

13.48 +0.32 (+2.43%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 10, 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 (%)
May 29, 2020 7.606 7.737 7.327 7.469 314,543 -0.19(-2.50%)
May 28, 2020 7.668 7.779 7.492 7.660 414,138 +0.05(+0.70%)
May 27, 2020 7.239 7.622 7.209 7.606 358,263 +0.50(+7.00%)
May 26, 2020 7.063 7.193 6.925 7.109 193,536 +0.34(+4.97%)
May 22, 2020 6.826 6.902 6.642 6.772 122,315 -0.01(-0.11%)
May 21, 2020 6.826 6.948 6.719 6.780 336,475 -0.09(-1.34%)
May 20, 2020 6.711 6.956 6.711 6.872 298,631 +0.29(+4.42%)
May 19, 2020 6.703 6.811 6.512 6.581 286,435 -0.12(-1.83%)
May 18, 2020 6.543 6.918 6.543 6.703 871,525 +0.41(+6.44%)
May 15, 2020 6.520 6.635 6.260 6.298 239,011 -0.27(-4.08%)
May 14, 2020 6.543 6.734 6.302 6.566 336,160 -0.19(-2.83%)
May 13, 2020 7.078 7.216 6.596 6.757 305,492 -0.34(-4.75%)
May 12, 2020 7.209 7.300 7.094 7.094 360,990 -0.09(-1.28%)
May 11, 2020 7.247 7.285 6.922 7.186 521,376 -0.04(-0.53%)
May 08, 2020 6.803 7.323 6.726 7.224 469,135 +0.60(+9.01%)
May 07, 2020 7.285 7.538 6.527 6.627 638,593 -0.41(-5.77%)
May 06, 2020 7.147 7.316 6.956 7.033 484,894 +0.02(+0.22%)
May 05, 2020 7.002 7.231 6.925 7.017 497,506 +0.16(+2.34%)
May 04, 2020 6.895 6.948 6.711 6.857 469,166 -0.19(-2.71%)
May 01, 2020 7.040 7.109 6.936 7.048 226,727 -0.21(-2.95%)
Apr 30, 2020 7.469 7.484 7.239 7.262 261,129 -0.44(-5.67%)
Apr 29, 2020 7.499 7.893 7.499 7.698 466,485 +0.41(+5.56%)
Apr 28, 2020 7.262 7.446 7.193 7.293 285,053 +0.19(+2.69%)
Apr 27, 2020 7.071 7.258 6.990 7.101 270,641 +0.05(+0.65%)
Apr 24, 2020 7.132 7.231 6.910 7.055 294,418 +0.01(+0.11%)
Apr 23, 2020 6.964 7.209 6.964 7.048 256,873 +0.23(+3.37%)
Apr 22, 2020 6.948 7.010 6.711 6.818 203,482 +0.08(+1.14%)
Apr 21, 2020 6.589 6.780 6.451 6.742 496,405 -0.06(-0.90%)
Apr 20, 2020 6.765 6.994 6.642 6.803 325,954 -0.14(-1.98%)
Apr 17, 2020 6.505 7.002 6.505 6.941 527,157 +0.64(+10.07%)
Apr 16, 2020 6.497 6.681 6.061 6.306 676,267 -0.22(-3.40%)
Apr 15, 2020 6.757 6.987 6.489 6.527 337,212 -0.52(-7.38%)
Apr 14, 2020 7.270 7.392 6.971 7.048 437,026 +0.00(+0.00%)
Apr 13, 2020 7.178 7.239 6.826 7.048 247,165 -0.21(-2.85%)
Apr 09, 2020 6.948 7.369 6.834 7.254 556,167 +0.43(+6.28%)
Apr 08, 2020 6.374 6.887 6.329 6.826 404,465 +0.46(+7.21%)
Apr 07, 2020 6.482 6.573 6.237 6.367 977,067 +0.08(+1.22%)
Apr 06, 2020 6.198 6.505 6.152 6.290 326,106 +0.31(+5.12%)
Apr 03, 2020 6.214 6.390 5.946 5.984 521,015 -0.29(-4.63%)
Apr 02, 2020 6.459 6.688 6.187 6.275 413,330 -0.17(-2.61%)
Apr 01, 2020 6.130 6.527 5.999 6.443 391,567 -0.02(-0.24%)
Mar 31, 2020 6.612 6.771 6.252 6.459 1,003,237 -0.11(-1.75%)
Mar 30, 2020 6.405 6.811 6.076 6.573 818,749 +0.28(+4.37%)
Mar 27, 2020 6.612 6.948 6.145 6.298 1,695,554 -0.54(-7.94%)
Mar 26, 2020 6.688 7.147 6.505 6.841 1,603,366 +0.24(+3.71%)
Mar 25, 2020 6.206 6.998 6.076 6.596 1,830,956 +0.30(+4.74%)
Mar 24, 2020 6.237 6.497 5.976 6.298 1,299,446 +0.40(+6.74%)
Mar 23, 2020 6.198 6.413 5.670 5.900 410,742 -0.37(-5.98%)
Mar 20, 2020 6.719 6.902 5.984 6.275 486,516 -0.38(-5.75%)
Mar 19, 2020 6.857 7.331 6.329 6.658 535,531 -0.20(-2.90%)
Mar 18, 2020 6.298 7.163 6.298 6.857 693,111 +0.09(+1.36%)
Mar 17, 2020 6.007 6.868 5.701 6.765 765,606 +0.99(+17.09%)
Mar 16, 2020 5.219 6.428 5.219 5.778 850,144 -0.11(-1.95%)
Mar 13, 2020 5.778 5.927 5.322 5.892 793,741 +0.43(+7.84%)
Mar 12, 2020 5.793 5.892 5.207 5.464 1,601,840 -0.57(-9.39%)
Mar 11, 2020 5.938 6.229 5.892 6.030 643,114 -0.22(-3.55%)
Mar 10, 2020 6.030 6.428 5.693 6.252 453,881 +0.49(+8.50%)
Mar 09, 2020 6.520 6.520 5.758 5.762 439,802 -1.08(-15.77%)
Mar 06, 2020 7.010 7.235 6.715 6.841 375,439 -0.34(-4.69%)
Mar 05, 2020 7.430 7.522 7.071 7.178 383,099 -0.42(-5.54%)
Mar 04, 2020 7.583 7.606 7.293 7.599 509,605 +0.16(+2.16%)
Mar 03, 2020 7.461 7.744 7.308 7.438 431,606 -0.02(-0.31%)
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.