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: 7:00 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 (%)
Jun 30, 2020 7.939 8.476 7.939 8.215 1,380,502 +0.17(+2.16%)
Jun 29, 2020 7.639 8.444 7.624 8.042 1,361,585 +0.47(+6.15%)
Jun 26, 2020 7.497 7.592 7.253 7.576 911,575 +0.02(+0.21%)
Jun 25, 2020 7.387 7.576 7.253 7.560 415,570 +0.15(+2.02%)
Jun 24, 2020 7.505 7.521 7.355 7.410 175,527 -0.14(-1.88%)
Jun 23, 2020 7.868 7.908 7.552 7.552 451,602 -0.19(-2.45%)
Jun 22, 2020 7.655 7.770 7.513 7.742 171,587 +0.02(+0.31%)
Jun 19, 2020 7.892 7.943 7.631 7.718 315,262 -0.05(-0.61%)
Jun 18, 2020 7.837 8.081 7.726 7.766 387,151 -0.16(-1.99%)
Jun 17, 2020 8.200 8.259 7.860 7.923 220,168 -0.30(-3.65%)
Jun 16, 2020 8.421 8.506 8.002 8.223 650,053 +0.20(+2.46%)
Jun 15, 2020 7.355 8.239 7.300 8.026 445,180 +0.40(+5.28%)
Jun 12, 2020 7.766 7.825 7.474 7.624 779,160 +0.19(+2.55%)
Jun 11, 2020 7.789 7.915 7.418 7.434 290,814 -0.77(-9.42%)
Jun 10, 2020 8.444 8.531 8.144 8.207 253,559 -0.28(-3.26%)
Jun 09, 2020 8.618 8.626 8.381 8.484 248,041 -0.27(-3.07%)
Jun 08, 2020 8.594 8.768 8.444 8.752 397,825 +0.17(+2.02%)
Jun 05, 2020 8.532 8.835 8.423 8.578 502,365 +0.36(+4.34%)
Jun 04, 2020 7.818 8.245 7.818 8.221 267,908 +0.27(+3.42%)
Jun 03, 2020 7.903 8.066 7.802 7.950 281,350 +0.15(+1.89%)
Jun 02, 2020 7.748 7.895 7.740 7.802 203,370 +0.15(+1.93%)
Jun 01, 2020 7.530 7.724 7.499 7.655 319,566 +0.08(+1.02%)
May 29, 2020 7.717 7.849 7.433 7.577 310,049 -0.19(-2.50%)
May 28, 2020 7.779 7.891 7.600 7.771 408,222 +0.05(+0.70%)
May 27, 2020 7.344 7.732 7.313 7.717 353,144 +0.50(+7.00%)
May 26, 2020 7.165 7.297 7.026 7.212 190,771 +0.34(+4.97%)
May 22, 2020 6.925 7.002 6.739 6.870 120,567 -0.01(-0.11%)
May 21, 2020 6.925 7.049 6.816 6.878 331,668 -0.09(-1.34%)
May 20, 2020 6.808 7.057 6.808 6.971 294,365 +0.29(+4.42%)
May 19, 2020 6.801 6.909 6.607 6.676 282,343 -0.12(-1.83%)
May 18, 2020 6.638 7.018 6.638 6.801 859,074 +0.41(+6.44%)
May 15, 2020 6.614 6.731 6.350 6.389 235,596 -0.27(-4.08%)
May 14, 2020 6.638 6.832 6.393 6.661 331,357 -0.19(-2.83%)
May 13, 2020 7.181 7.321 6.692 6.855 301,128 -0.34(-4.75%)
May 12, 2020 7.313 7.406 7.197 7.197 355,833 -0.09(-1.28%)
May 11, 2020 7.352 7.391 7.022 7.290 513,927 -0.04(-0.53%)
May 08, 2020 6.902 7.429 6.824 7.329 462,433 +0.61(+9.01%)
May 07, 2020 7.391 7.647 6.622 6.723 629,470 -0.41(-5.77%)
May 06, 2020 7.251 7.422 7.057 7.134 477,967 +0.02(+0.22%)
May 05, 2020 7.103 7.336 7.026 7.119 490,398 +0.16(+2.34%)
May 04, 2020 6.995 7.049 6.808 6.956 462,463 -0.19(-2.71%)
May 01, 2020 7.142 7.212 7.036 7.150 223,488 -0.22(-2.95%)
Apr 30, 2020 7.577 7.592 7.344 7.367 257,399 -0.44(-5.67%)
Apr 29, 2020 7.608 8.008 7.608 7.810 459,821 +0.41(+5.56%)
Apr 28, 2020 7.367 7.554 7.297 7.398 280,980 +0.19(+2.69%)
Apr 27, 2020 7.173 7.363 7.091 7.204 266,775 +0.05(+0.65%)
Apr 24, 2020 7.235 7.336 7.010 7.158 290,212 +0.01(+0.11%)
Apr 23, 2020 7.065 7.313 7.065 7.150 253,203 +0.23(+3.37%)
Apr 22, 2020 7.049 7.111 6.808 6.917 200,575 +0.08(+1.14%)
Apr 21, 2020 6.684 6.878 6.544 6.839 489,314 -0.06(-0.90%)
Apr 20, 2020 6.863 7.096 6.739 6.902 321,297 -0.14(-1.98%)
Apr 17, 2020 6.599 7.103 6.599 7.041 519,626 +0.64(+10.07%)
Apr 16, 2020 6.591 6.777 6.149 6.397 666,606 -0.23(-3.40%)
Apr 15, 2020 6.855 7.088 6.583 6.622 332,394 -0.53(-7.38%)
Apr 14, 2020 7.375 7.499 7.072 7.150 430,783 +0.00(+0.00%)
Apr 13, 2020 7.282 7.344 6.925 7.150 243,634 -0.21(-2.85%)
Apr 09, 2020 7.049 7.476 6.933 7.360 548,222 +0.43(+6.28%)
Apr 08, 2020 6.467 6.987 6.420 6.925 398,687 +0.47(+7.21%)
Apr 07, 2020 6.575 6.669 6.327 6.459 963,109 +0.08(+1.22%)
Apr 06, 2020 6.288 6.599 6.242 6.381 321,448 +0.31(+5.12%)
Apr 03, 2020 6.304 6.482 6.032 6.071 513,571 -0.29(-4.63%)
Apr 02, 2020 6.552 6.785 6.277 6.366 407,426 -0.17(-2.61%)
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.