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

Kronos Worldwide Inc (NY: KRO )

12.64 +0.10 (+0.80%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 15, 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 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%)
Apr 01, 2019 10.38 10.52 10.32 10.46 376,033 +0.23(+2.28%)
Mar 29, 2019 10.23 10.41 10.06 10.22 494,193 +0.08(+0.79%)
Mar 28, 2019 10.01 10.28 10.01 10.14 440,686 +0.17(+1.68%)
Mar 27, 2019 9.925 10.01 9.845 9.976 311,095 +0.06(+0.59%)
Mar 26, 2019 9.969 10.01 9.765 9.918 297,779 +0.06(+0.59%)
Mar 25, 2019 9.955 10.04 9.707 9.860 491,273 -0.07(-0.73%)
Mar 22, 2019 10.38 10.48 9.918 9.933 369,822 -0.54(-5.15%)
Mar 21, 2019 10.31 10.60 10.29 10.47 413,089 +0.19(+1.84%)
Mar 20, 2019 10.25 10.41 10.07 10.28 397,730 +0.03(+0.28%)
Mar 19, 2019 10.44 10.71 10.17 10.25 529,411 +0.02(+0.21%)
Mar 18, 2019 10.06 10.24 9.896 10.23 607,333 +0.17(+1.67%)
Mar 15, 2019 10.19 10.39 9.991 10.06 589,357 -0.12(-1.15%)
Mar 14, 2019 10.35 10.38 10.06 10.18 492,418 -0.23(-2.24%)
Mar 13, 2019 10.30 10.54 10.24 10.41 561,380 +0.24(+2.37%)
Mar 12, 2019 10.73 11.25 10.16 10.17 920,181 -0.79(-7.25%)
Mar 11, 2019 10.84 11.06 10.78 10.97 398,378 +0.28(+2.59%)
Mar 08, 2019 10.65 10.73 10.49 10.69 437,561 -0.13(-1.21%)
Mar 07, 2019 10.86 10.86 10.56 10.82 433,422 -0.07(-0.67%)
Mar 06, 2019 11.01 11.11 10.88 10.90 367,769 -0.02(-0.20%)
Mar 05, 2019 11.17 11.22 10.89 10.92 304,547 -0.23(-2.03%)
Mar 04, 2019 11.08 11.25 10.91 11.14 593,631 +0.12(+1.13%)
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.