Skip to main content
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: 4:10 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 (%)
Mar 31, 2020 6.707 6.869 6.342 6.552 988,959 -0.12(-1.75%)
Mar 30, 2020 6.497 6.909 6.164 6.668 807,096 +0.28(+4.37%)
Mar 27, 2020 6.707 7.049 6.234 6.389 1,671,422 -0.55(-7.94%)
Mar 26, 2020 6.785 7.250 6.598 6.940 1,580,547 +0.25(+3.71%)
Mar 25, 2020 6.296 7.099 6.164 6.692 1,804,898 +0.30(+4.74%)
Mar 24, 2020 6.327 6.591 6.063 6.389 1,280,952 +0.40(+6.74%)
Mar 23, 2020 6.288 6.505 5.752 5.985 404,896 -0.38(-5.98%)
Mar 20, 2020 6.816 7.002 6.071 6.366 479,591 -0.39(-5.75%)
Mar 19, 2020 6.956 7.437 6.420 6.754 527,909 -0.20(-2.90%)
Mar 18, 2020 6.389 7.266 6.389 6.956 683,246 +0.09(+1.36%)
Mar 17, 2020 6.094 6.967 5.783 6.862 754,710 +1.00(+17.09%)
Mar 16, 2020 5.294 6.521 5.294 5.861 838,045 -0.12(-1.95%)
Mar 13, 2020 5.861 6.013 5.398 5.977 782,444 +0.43(+7.84%)
Mar 12, 2020 5.876 5.977 5.283 5.543 1,579,042 -0.57(-9.39%)
Mar 11, 2020 6.024 6.319 5.977 6.117 633,961 -0.23(-3.55%)
Mar 10, 2020 6.117 6.521 5.776 6.342 447,422 +0.50(+8.50%)
Mar 09, 2020 6.614 6.614 5.842 5.845 433,543 -1.09(-15.77%)
Mar 06, 2020 7.111 7.340 6.812 6.940 370,096 -0.34(-4.69%)
Mar 05, 2020 7.538 7.631 7.173 7.282 377,647 -0.43(-5.54%)
Mar 04, 2020 7.693 7.716 7.398 7.709 502,352 +0.16(+2.16%)
Mar 03, 2020 7.569 7.856 7.414 7.545 425,463 -0.02(-0.31%)
Mar 02, 2020 7.646 7.732 7.258 7.569 561,332 -0.05(-0.61%)
Feb 28, 2020 7.310 7.631 7.310 7.615 598,453 +0.02(+0.30%)
Feb 27, 2020 7.722 7.920 7.585 7.592 504,768 -0.40(-4.96%)
Feb 26, 2020 7.966 8.172 7.913 7.989 367,226 +0.09(+1.16%)
Feb 25, 2020 8.583 8.599 7.806 7.897 438,791 -0.69(-7.99%)
Feb 24, 2020 8.362 8.649 8.340 8.583 326,720 -0.15(-1.75%)
Feb 21, 2020 8.843 8.923 8.698 8.736 335,564 -0.18(-2.05%)
Feb 20, 2020 8.637 9.109 8.637 8.919 535,648 +0.30(+3.45%)
Feb 19, 2020 8.736 8.850 8.599 8.622 325,096 -0.08(-0.96%)
Feb 18, 2020 8.591 8.888 8.530 8.705 375,447 +0.07(+0.79%)
Feb 14, 2020 8.538 8.904 8.537 8.637 402,073 +0.14(+1.61%)
Feb 13, 2020 8.500 8.576 8.401 8.500 217,032 -0.11(-1.33%)
Feb 12, 2020 8.713 8.744 8.538 8.614 276,933 +0.04(+0.44%)
Feb 11, 2020 8.484 8.736 8.465 8.576 272,532 +0.14(+1.72%)
Feb 10, 2020 8.332 8.484 8.332 8.431 218,110 +0.06(+0.73%)
Feb 07, 2020 8.492 8.538 8.286 8.370 298,308 -0.22(-2.57%)
Feb 06, 2020 8.843 8.888 8.568 8.591 240,659 -0.20(-2.25%)
Feb 05, 2020 8.675 8.820 8.675 8.789 250,303 +0.25(+2.95%)
Feb 04, 2020 8.713 8.820 8.515 8.538 234,732 -0.01(-0.09%)
Feb 03, 2020 8.309 8.622 8.248 8.545 254,340 +0.28(+3.41%)
Jan 31, 2020 8.492 8.667 8.195 8.263 489,966 -0.34(-3.90%)
Jan 30, 2020 8.423 8.599 8.401 8.599 439,586 +0.05(+0.53%)
Jan 29, 2020 8.744 8.865 8.545 8.553 152,161 -0.14(-1.58%)
Jan 28, 2020 8.622 8.759 8.614 8.690 579,116 +0.15(+1.79%)
Jan 27, 2020 8.629 8.728 8.461 8.538 527,232 -0.30(-3.37%)
Jan 24, 2020 9.140 9.140 8.805 8.835 295,947 -0.19(-2.11%)
Jan 23, 2020 9.079 9.106 8.812 9.026 356,836 -0.13(-1.42%)
Jan 22, 2020 9.338 9.422 9.094 9.155 468,761 -0.25(-2.67%)
Jan 21, 2020 9.582 9.605 9.384 9.407 283,509 -0.21(-2.14%)
Jan 17, 2020 9.834 9.834 9.544 9.613 407,977 -0.17(-1.71%)
Jan 16, 2020 9.712 9.834 9.704 9.780 161,945 +0.10(+1.02%)
Jan 15, 2020 9.628 9.750 9.613 9.681 285,779 +0.05(+0.47%)
Jan 14, 2020 9.414 9.757 9.384 9.635 554,459 +0.22(+2.35%)
Jan 13, 2020 9.285 9.483 9.239 9.414 804,192 +0.14(+1.56%)
Jan 10, 2020 9.262 9.335 9.170 9.270 486,555 +0.05(+0.50%)
Jan 09, 2020 9.331 9.346 9.178 9.224 378,573 -0.10(-1.06%)
Jan 08, 2020 9.422 9.452 9.270 9.323 295,574 -0.06(-0.65%)
Jan 07, 2020 9.529 9.559 9.331 9.384 323,683 -0.17(-1.76%)
Jan 06, 2020 9.719 9.719 9.521 9.552 329,825 -0.20(-2.03%)
Jan 03, 2020 9.834 9.841 9.688 9.750 354,585 -0.14(-1.39%)
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.