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 (%)
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%)
Dec 03, 2018 8.881 9.321 8.881 9.094 937,299 +0.43(+4.92%)
Nov 30, 2018 8.864 8.955 8.605 8.668 679,462 -0.27(-3.06%)
Nov 29, 2018 8.878 9.095 8.738 8.941 477,745 +0.01(+0.16%)
Nov 28, 2018 8.829 8.941 8.464 8.927 573,578 +0.14(+1.59%)
Nov 27, 2018 8.696 9.032 8.661 8.787 578,109 +0.04(+0.48%)
Nov 26, 2018 8.913 9.137 8.471 8.745 1,639,663 -0.08(-0.95%)
Nov 23, 2018 8.934 9.018 8.622 8.829 283,858 -0.30(-3.30%)
Nov 21, 2018 9.130 9.130 9.130 0 +0.41(+4.66%)
Nov 20, 2018 8.787 8.850 8.507 8.724 839,369 -0.23(-2.58%)
Nov 19, 2018 9.018 9.235 8.871 8.955 396,081 -0.11(-1.16%)
Nov 16, 2018 9.193 9.221 8.976 9.060 869,272 -0.21(-2.27%)
Nov 15, 2018 9.067 9.340 9.025 9.270 685,167 +0.08(+0.84%)
Nov 14, 2018 9.081 9.459 9.025 9.193 727,489 +0.18(+2.02%)
Nov 13, 2018 9.053 9.207 8.842 9.011 708,815 -0.06(-0.69%)
Nov 12, 2018 9.424 9.530 9.046 9.074 812,139 -0.39(-4.07%)
Nov 09, 2018 9.095 9.698 9.053 9.459 1,373,909 +0.27(+2.97%)
Nov 08, 2018 9.600 10.16 8.964 9.186 2,113,908 -1.89(-17.08%)
Nov 07, 2018 10.96 11.09 10.71 11.08 595,885 +0.25(+2.26%)
Nov 06, 2018 10.54 10.92 10.51 10.83 467,047 +0.32(+3.00%)
Nov 05, 2018 10.59 10.59 10.34 10.52 490,077 +0.01(+0.07%)
Nov 02, 2018 10.48 10.56 10.06 10.51 894,817 -0.01(-0.07%)
Nov 01, 2018 10.08 10.57 9.908 10.52 580,200 +0.69(+6.98%)
Oct 31, 2018 9.768 9.978 9.656 9.831 988,358 +0.23(+2.41%)
Oct 30, 2018 9.495 9.705 9.151 9.600 1,145,897 +0.11(+1.18%)
Oct 29, 2018 10.17 10.17 9.431 9.488 667,910 -0.45(-4.51%)
Oct 26, 2018 9.789 10.06 9.572 9.936 283,715 -0.03(-0.28%)
Oct 25, 2018 9.607 10.09 9.537 9.964 665,614 +0.46(+4.87%)
Oct 24, 2018 9.978 10.07 9.480 9.502 789,927 -0.48(-4.78%)
Oct 23, 2018 10.02 10.08 9.677 9.978 589,833 -0.28(-2.73%)
Oct 22, 2018 10.51 10.53 10.10 10.26 471,588 -0.20(-1.94%)
Oct 19, 2018 10.40 10.65 10.36 10.46 551,875 +0.08(+0.74%)
Oct 18, 2018 10.55 10.67 10.24 10.38 585,937 -0.20(-1.92%)
Oct 17, 2018 11.06 11.09 10.53 10.59 764,673 -0.43(-3.88%)
Oct 16, 2018 10.95 11.02 10.77 11.02 252,977 +0.21(+1.95%)
Oct 15, 2018 10.95 11.08 10.64 10.80 442,236 -0.14(-1.28%)
Oct 12, 2018 10.97 11.08 10.78 10.95 329,669 +0.20(+1.89%)
Oct 11, 2018 10.91 11.16 10.74 10.74 1,144,748 -0.37(-3.34%)
Oct 10, 2018 10.89 11.32 10.82 11.11 579,319 +0.18(+1.67%)
Oct 09, 2018 11.60 11.65 10.89 10.93 683,508 -0.81(-6.87%)
Oct 08, 2018 11.40 11.77 11.39 11.74 394,773 +0.25(+2.13%)
Oct 05, 2018 11.69 11.72 11.48 11.49 1,005,849 -0.21(-1.80%)
Oct 04, 2018 11.76 11.87 11.52 11.70 594,821 -0.10(-0.83%)
Oct 03, 2018 11.72 12.01 11.53 11.80 361,494 +0.15(+1.26%)
Oct 02, 2018 11.55 11.80 11.51 11.65 396,468 +0.08(+0.67%)
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.