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

Kronos Worldwide Inc (NY: KRO )

13.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Jan 31, 2019 9.491 9.569 9.335 9.356 560,222 -0.16(-1.72%)
Jan 30, 2019 9.449 9.555 9.243 9.520 388,135 +0.19(+2.06%)
Jan 29, 2019 9.314 9.456 9.093 9.328 709,893 +0.09(+1.00%)
Jan 28, 2019 9.285 9.420 9.172 9.236 738,470 -0.11(-1.22%)
Jan 25, 2019 9.179 9.427 9.179 9.349 351,056 +0.36(+4.03%)
Jan 24, 2019 9.001 9.207 8.923 8.987 769,875 -0.02(-0.24%)
Jan 23, 2019 9.022 9.065 8.838 9.008 345,016 +0.02(+0.24%)
Jan 22, 2019 9.335 9.392 8.930 8.987 803,647 -0.35(-3.73%)
Jan 18, 2019 9.165 9.449 9.165 9.335 424,815 +0.23(+2.58%)
Jan 17, 2019 8.902 9.214 8.902 9.101 492,631 +0.13(+1.51%)
Jan 16, 2019 8.852 9.150 8.795 8.966 423,520 +0.12(+1.37%)
Jan 15, 2019 8.667 8.887 8.639 8.845 548,303 +0.08(+0.89%)
Jan 14, 2019 8.980 8.980 8.603 8.767 518,257 -0.31(-3.37%)
Jan 11, 2019 9.030 9.115 8.987 9.072 469,999 +0.03(+0.31%)
Jan 10, 2019 9.015 9.150 8.916 9.044 487,926 -0.01(-0.08%)
Jan 09, 2019 9.072 9.129 8.895 9.051 411,568 +0.09(+0.95%)
Jan 08, 2019 8.902 9.143 8.902 8.966 951,520 +0.16(+1.77%)
Jan 07, 2019 8.696 8.930 8.419 8.809 729,813 +0.13(+1.47%)
Jan 04, 2019 8.440 8.724 8.404 8.681 708,588 +0.47(+5.71%)
Jan 03, 2019 8.433 8.433 8.063 8.213 416,689 -0.29(-3.43%)
Jan 02, 2019 8.021 8.554 7.939 8.504 833,099 +0.32(+3.91%)
Dec 31, 2018 8.205 8.241 7.900 8.184 711,966 +0.04(+0.44%)
Dec 28, 2018 8.269 8.390 8.028 8.149 773,620 -0.08(-0.95%)
Dec 27, 2018 7.800 8.234 7.800 8.227 494,612 +0.22(+2.75%)
Dec 26, 2018 7.765 8.007 7.467 8.007 725,070 +0.30(+3.87%)
Dec 24, 2018 7.850 7.914 7.651 7.708 351,760 -0.14(-1.81%)
Dec 21, 2018 8.042 8.340 7.836 7.850 3,881,894 -0.15(-1.87%)
Dec 20, 2018 7.808 8.099 7.737 7.999 1,000,589 +0.15(+1.90%)
Dec 19, 2018 7.943 8.241 7.786 7.850 882,674 -0.02(-0.27%)
Dec 18, 2018 7.708 8.014 7.708 7.872 1,072,359 +0.16(+2.03%)
Dec 17, 2018 7.687 8.092 7.594 7.715 912,740 -0.12(-1.54%)
Dec 14, 2018 8.134 8.305 7.779 7.836 924,233 -0.38(-4.67%)
Dec 13, 2018 8.411 8.426 8.170 8.220 1,031,624 -0.09(-1.03%)
Dec 12, 2018 8.362 8.468 8.262 8.305 545,932 +0.18(+2.27%)
Dec 11, 2018 8.468 8.497 7.943 8.120 1,010,534 -0.08(-0.95%)
Dec 10, 2018 8.063 8.276 7.957 8.198 999,276 +0.13(+1.67%)
Dec 07, 2018 8.127 8.532 8.017 8.063 1,654,921 +0.05(+0.62%)
Dec 06, 2018 8.326 8.419 7.673 8.014 1,668,247 -0.50(-5.92%)
Dec 04, 2018 9.101 9.172 8.475 8.518 578,807 -0.58(-6.33%)
Dec 03, 2018 8.880 9.321 8.880 9.093 937,351 +0.43(+4.92%)
Nov 30, 2018 8.863 8.954 8.604 8.667 679,499 -0.27(-3.06%)
Nov 29, 2018 8.877 9.095 8.737 8.940 477,771 +0.01(+0.16%)
Nov 28, 2018 8.828 8.940 8.464 8.926 573,609 +0.14(+1.59%)
Nov 27, 2018 8.695 9.032 8.660 8.786 578,141 +0.04(+0.48%)
Nov 26, 2018 8.912 9.137 8.471 8.744 1,639,753 -0.08(-0.95%)
Nov 23, 2018 8.933 9.018 8.622 8.828 283,874 -0.30(-3.30%)
Nov 21, 2018 9.130 9.130 9.130 0 +0.41(+4.66%)
Nov 20, 2018 8.786 8.849 8.506 8.723 839,415 -0.23(-2.58%)
Nov 19, 2018 9.018 9.235 8.870 8.954 396,103 -0.11(-1.16%)
Nov 16, 2018 9.193 9.221 8.975 9.060 869,319 -0.21(-2.27%)
Nov 15, 2018 9.067 9.340 9.025 9.270 685,205 +0.08(+0.84%)
Nov 14, 2018 9.081 9.459 9.025 9.193 727,529 +0.18(+2.02%)
Nov 13, 2018 9.053 9.207 8.841 9.011 708,854 -0.06(-0.69%)
Nov 12, 2018 9.424 9.529 9.046 9.074 812,183 -0.39(-4.07%)
Nov 09, 2018 9.095 9.697 9.053 9.459 1,373,984 +0.27(+2.97%)
Nov 08, 2018 9.599 10.16 8.963 9.186 2,114,024 -1.89(-17.08%)
Nov 07, 2018 10.96 11.09 10.71 11.08 595,918 +0.25(+2.26%)
Nov 06, 2018 10.54 10.92 10.51 10.83 467,073 +0.32(+3.00%)
Nov 05, 2018 10.59 10.59 10.34 10.52 490,104 +0.01(+0.07%)
Nov 02, 2018 10.47 10.56 10.06 10.51 894,866 -0.01(-0.07%)
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.