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

Kronos Worldwide Inc (NY: KRO )

13.67 -0.62 (-4.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2019 11.03 11.03 10.73 10.83 462,029 -0.19(-1.74%)
Feb 27, 2019 11.08 11.11 10.93 11.03 273,370 -0.06(-0.58%)
Feb 26, 2019 11.21 11.28 11.03 11.09 628,599 -0.13(-1.14%)
Feb 25, 2019 11.37 11.45 11.15 11.22 715,273 -0.11(-0.94%)
Feb 22, 2019 11.15 11.46 11.15 11.32 609,037 +0.23(+2.05%)
Feb 21, 2019 11.01 11.28 10.91 11.10 1,066,556 +0.12(+1.10%)
Feb 20, 2019 10.62 11.01 10.51 10.98 600,737 +0.40(+3.76%)
Feb 19, 2019 10.49 10.61 10.31 10.58 578,088 +0.09(+0.81%)
Feb 15, 2019 10.44 10.51 10.23 10.49 474,196 +0.18(+1.79%)
Feb 14, 2019 10.16 10.44 10.16 10.31 469,993 +0.08(+0.76%)
Feb 13, 2019 10.24 10.39 10.15 10.23 653,854 +0.08(+0.77%)
Feb 12, 2019 9.605 10.19 9.577 10.15 658,339 +0.69(+7.28%)
Feb 11, 2019 9.456 9.556 9.336 9.463 460,208 +0.01(+0.15%)
Feb 08, 2019 9.463 9.520 9.257 9.449 397,063 -0.06(-0.67%)
Feb 07, 2019 9.712 9.837 9.357 9.513 330,466 -0.26(-2.69%)
Feb 06, 2019 9.868 10.02 9.691 9.776 667,934 -0.12(-1.22%)
Feb 05, 2019 9.655 9.947 9.641 9.897 430,940 +0.25(+2.58%)
Feb 04, 2019 9.684 9.755 9.577 9.648 467,230 -0.09(-0.88%)
Feb 01, 2019 9.350 9.748 9.336 9.733 278,409 +0.38(+4.02%)
Jan 31, 2019 9.492 9.570 9.336 9.357 560,192 -0.16(-1.72%)
Jan 30, 2019 9.449 9.556 9.243 9.520 388,114 +0.19(+2.06%)
Jan 29, 2019 9.314 9.456 9.094 9.328 709,854 +0.09(+1.00%)
Jan 28, 2019 9.286 9.421 9.172 9.236 738,430 -0.11(-1.22%)
Jan 25, 2019 9.179 9.428 9.179 9.350 351,037 +0.36(+4.03%)
Jan 24, 2019 9.002 9.208 8.923 8.987 769,833 -0.02(-0.24%)
Jan 23, 2019 9.023 9.066 8.838 9.009 344,997 +0.02(+0.24%)
Jan 22, 2019 9.336 9.392 8.931 8.987 803,603 -0.35(-3.73%)
Jan 18, 2019 9.165 9.449 9.165 9.336 424,792 +0.23(+2.58%)
Jan 17, 2019 8.902 9.215 8.902 9.101 492,604 +0.13(+1.51%)
Jan 16, 2019 8.852 9.151 8.796 8.966 423,497 +0.12(+1.37%)
Jan 15, 2019 8.668 8.888 8.639 8.845 548,273 +0.08(+0.89%)
Jan 14, 2019 8.980 8.980 8.604 8.767 518,229 -0.31(-3.37%)
Jan 11, 2019 9.030 9.115 8.987 9.073 469,973 +0.03(+0.31%)
Jan 10, 2019 9.016 9.151 8.916 9.044 487,900 -0.01(-0.08%)
Jan 09, 2019 9.073 9.129 8.895 9.051 411,545 +0.09(+0.95%)
Jan 08, 2019 8.902 9.144 8.902 8.966 951,468 +0.16(+1.77%)
Jan 07, 2019 8.696 8.931 8.419 8.810 729,773 +0.13(+1.47%)
Jan 04, 2019 8.440 8.725 8.405 8.682 708,549 +0.47(+5.71%)
Jan 03, 2019 8.433 8.433 8.064 8.213 416,666 -0.29(-3.43%)
Jan 02, 2019 8.021 8.554 7.939 8.504 833,054 +0.32(+3.91%)
Dec 31, 2018 8.206 8.241 7.900 8.185 711,927 +0.04(+0.44%)
Dec 28, 2018 8.270 8.391 8.028 8.149 773,577 -0.08(-0.95%)
Dec 27, 2018 7.801 8.234 7.801 8.227 494,585 +0.22(+2.75%)
Dec 26, 2018 7.765 8.007 7.467 8.007 725,030 +0.30(+3.87%)
Dec 24, 2018 7.851 7.915 7.652 7.709 351,741 -0.14(-1.81%)
Dec 21, 2018 8.042 8.341 7.836 7.851 3,881,682 -0.15(-1.87%)
Dec 20, 2018 7.808 8.099 7.737 8.000 1,000,534 +0.15(+1.90%)
Dec 19, 2018 7.943 8.241 7.787 7.851 882,625 -0.02(-0.27%)
Dec 18, 2018 7.709 8.014 7.709 7.872 1,072,300 +0.16(+2.03%)
Dec 17, 2018 7.687 8.092 7.595 7.716 912,690 -0.12(-1.54%)
Dec 14, 2018 8.135 8.305 7.780 7.836 924,183 -0.38(-4.67%)
Dec 13, 2018 8.412 8.426 8.170 8.220 1,031,567 -0.09(-1.03%)
Dec 12, 2018 8.362 8.469 8.263 8.305 545,902 +0.18(+2.27%)
Dec 11, 2018 8.469 8.497 7.943 8.121 1,010,478 -0.08(-0.95%)
Dec 10, 2018 8.064 8.277 7.957 8.199 999,221 +0.13(+1.67%)
Dec 07, 2018 8.128 8.533 8.018 8.064 1,654,831 +0.05(+0.62%)
Dec 06, 2018 8.327 8.419 7.673 8.014 1,668,156 -0.50(-5.92%)
Dec 04, 2018 9.101 9.172 8.476 8.518 578,775 -0.58(-6.33%)
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.