Skip to main content

Kronos Worldwide Inc (NY: KRO )

13.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 11.91 11.91 11.91 114,494 -0.10(-0.86%)
Dec 30, 2020 11.86 12.10 11.82 12.02 114,494 +0.20(+1.69%)
Dec 29, 2020 12.04 12.18 11.66 11.82 263,134 -0.22(-1.79%)
Dec 28, 2020 12.18 12.29 11.93 12.03 498,100 +0.02(+0.13%)
Dec 24, 2020 12.00 12.11 11.91 12.02 101,891 -0.01(-0.07%)
Dec 23, 2020 12.15 12.17 12.00 12.02 171,767 +0.01(+0.07%)
Dec 22, 2020 12.14 12.18 12.00 12.02 185,215 -0.11(-0.92%)
Dec 21, 2020 11.91 12.14 11.78 12.13 207,150 -0.06(-0.52%)
Dec 18, 2020 12.18 12.29 12.02 12.19 742,282 +0.06(+0.46%)
Dec 17, 2020 11.68 12.14 11.64 12.14 420,934 +0.47(+4.04%)
Dec 16, 2020 11.64 11.76 11.56 11.66 121,589 +0.06(+0.55%)
Dec 15, 2020 11.42 11.65 11.27 11.60 201,405 +0.18(+1.54%)
Dec 14, 2020 11.60 11.91 11.41 11.42 414,677 -0.02(-0.21%)
Dec 11, 2020 11.59 11.70 11.42 11.45 252,601 -0.28(-2.38%)
Dec 10, 2020 11.81 11.81 11.58 11.73 204,188 -0.08(-0.68%)
Dec 09, 2020 12.10 12.10 11.67 11.81 375,688 -0.22(-1.79%)
Dec 08, 2020 11.93 12.10 11.86 12.02 266,525 +0.10(+0.80%)
Dec 07, 2020 12.01 12.03 11.78 11.93 544,319 -0.08(-0.67%)
Dec 04, 2020 11.62 12.19 11.61 12.01 517,469 +0.46(+3.94%)
Dec 03, 2020 11.37 11.56 11.20 11.55 770,416 +0.19(+1.69%)
Dec 02, 2020 11.05 11.41 11.04 11.36 651,986 +0.22(+2.01%)
Dec 01, 2020 11.18 11.43 10.99 11.14 190,002 +0.15(+1.38%)
Nov 30, 2020 11.06 11.10 10.76 10.98 257,899 -0.19(-1.72%)
Nov 27, 2020 11.18 11.29 11.01 11.18 141,998 +0.06(+0.50%)
Nov 25, 2020 11.41 11.41 11.08 11.12 134,772 -0.28(-2.42%)
Nov 24, 2020 11.21 11.45 11.12 11.40 214,326 +0.32(+2.92%)
Nov 23, 2020 10.95 11.18 10.83 11.07 155,743 +0.28(+2.56%)
Nov 20, 2020 10.92 10.96 10.75 10.80 167,989 -0.18(-1.65%)
Nov 19, 2020 10.84 10.99 10.70 10.98 270,250 +0.02(+0.22%)
Nov 18, 2020 11.06 11.26 10.92 10.96 205,441 -0.04(-0.36%)
Nov 17, 2020 11.03 11.07 10.73 10.99 209,287 -0.18(-1.62%)
Nov 16, 2020 11.14 11.33 10.99 11.18 187,075 +0.28(+2.53%)
Nov 13, 2020 10.80 11.05 10.78 10.90 127,038 +0.17(+1.62%)
Nov 12, 2020 10.88 10.96 10.61 10.73 292,688 -0.23(-2.09%)
Nov 11, 2020 11.43 11.45 10.83 10.96 206,609 -0.50(-4.34%)
Nov 10, 2020 11.25 11.57 11.11 11.45 329,667 +0.36(+3.27%)
Nov 09, 2020 11.24 11.63 11.07 11.09 351,912 +0.09(+0.79%)
Nov 06, 2020 10.97 11.11 10.80 11.00 172,300 +0.08(+0.72%)
Nov 05, 2020 10.75 11.07 10.55 10.92 240,715 +0.26(+2.44%)
Nov 04, 2020 10.93 10.93 10.43 10.66 176,370 -0.31(-2.80%)
Nov 03, 2020 10.94 11.03 10.81 10.97 178,227 +0.23(+2.13%)
Nov 02, 2020 10.63 10.81 10.51 10.74 159,406 +0.24(+2.25%)
Oct 30, 2020 10.51 10.68 10.37 10.51 151,507 -0.08(-0.75%)
Oct 29, 2020 10.11 10.62 9.946 10.58 205,711 +0.40(+3.95%)
Oct 28, 2020 10.23 10.45 10.10 10.18 181,840 -0.28(-2.64%)
Oct 27, 2020 10.70 10.70 10.41 10.46 133,552 -0.25(-2.36%)
Oct 26, 2020 10.88 10.88 10.52 10.71 162,863 -0.28(-2.58%)
Oct 23, 2020 10.99 11.07 10.85 10.99 135,279 +0.06(+0.50%)
Oct 22, 2020 10.85 10.98 10.70 10.94 147,725 +0.13(+1.24%)
Oct 21, 2020 11.11 11.15 10.80 10.81 156,169 -0.33(-2.97%)
Oct 20, 2020 11.32 11.46 11.08 11.14 140,044 -0.10(-0.91%)
Oct 19, 2020 11.19 11.53 11.14 11.24 228,481 +0.07(+0.64%)
Oct 16, 2020 10.95 11.26 10.95 11.17 203,362 +0.18(+1.65%)
Oct 15, 2020 10.86 11.02 10.83 10.99 96,838 -0.05(-0.43%)
Oct 14, 2020 10.81 11.09 10.74 11.03 112,140 +0.22(+2.04%)
Oct 13, 2020 11.04 11.04 10.77 10.81 121,277 -0.25(-2.28%)
Oct 12, 2020 10.81 11.11 10.81 11.07 132,232 +0.25(+2.33%)
Oct 09, 2020 11.01 11.03 10.81 10.81 220,858 -0.06(-0.58%)
Oct 08, 2020 10.90 10.99 10.79 10.88 178,583 +0.14(+1.32%)
Oct 07, 2020 10.63 10.93 10.59 10.73 198,635 +0.29(+2.79%)
Oct 06, 2020 10.58 10.73 10.43 10.44 176,566 +0.02(+0.15%)
Oct 05, 2020 10.43 10.68 10.33 10.43 182,738 +0.13(+1.23%)
Oct 02, 2020 9.930 10.32 9.804 10.30 129,573 +0.24(+2.35%)
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.