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

Kronos Worldwide Inc (NY: KRO )

13.57 +0.41 (+3.12%)
Streaming Delayed Price Updated: 3:33 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 (%)
Mar 29, 2019 10.09 10.27 9.914 10.08 501,301 +0.08(+0.79%)
Mar 28, 2019 9.871 10.14 9.871 10.00 447,024 +0.17(+1.68%)
Mar 27, 2019 9.785 9.864 9.706 9.835 315,569 +0.06(+0.59%)
Mar 26, 2019 9.828 9.871 9.626 9.777 302,061 +0.06(+0.59%)
Mar 25, 2019 9.813 9.900 9.569 9.720 498,338 -0.07(-0.73%)
Mar 22, 2019 10.23 10.33 9.777 9.792 375,141 -0.53(-5.15%)
Mar 21, 2019 10.17 10.45 10.14 10.32 419,030 +0.19(+1.84%)
Mar 20, 2019 10.11 10.26 9.928 10.14 403,450 +0.03(+0.28%)
Mar 19, 2019 10.30 10.56 10.02 10.11 537,025 +0.02(+0.21%)
Mar 18, 2019 9.921 10.09 9.756 10.09 616,068 +0.17(+1.67%)
Mar 15, 2019 10.04 10.24 9.849 9.921 597,834 -0.11(-1.15%)
Mar 14, 2019 10.20 10.23 9.921 10.04 499,500 -0.23(-2.24%)
Mar 13, 2019 10.15 10.39 10.09 10.27 569,454 +0.24(+2.37%)
Mar 12, 2019 10.58 11.09 10.01 10.03 933,415 -0.78(-7.25%)
Mar 11, 2019 10.68 10.91 10.63 10.81 404,108 +0.27(+2.59%)
Mar 08, 2019 10.50 10.58 10.34 10.54 443,854 -0.13(-1.21%)
Mar 07, 2019 10.70 10.70 10.41 10.67 439,655 -0.07(-0.67%)
Mar 06, 2019 10.86 10.96 10.73 10.74 373,059 -0.02(-0.20%)
Mar 05, 2019 11.01 11.06 10.73 10.76 308,927 -0.22(-2.03%)
Mar 04, 2019 10.93 11.09 10.76 10.99 602,169 +0.12(+1.12%)
Mar 01, 2019 10.95 11.08 10.74 10.86 354,415 +0.03(+0.26%)
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%)
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.