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 (%)
Apr 30, 2020 7.469 7.484 7.240 7.262 261,115 -0.44(-5.67%)
Apr 29, 2020 7.500 7.894 7.500 7.699 466,460 +0.41(+5.56%)
Apr 28, 2020 7.262 7.446 7.194 7.293 285,037 +0.19(+2.69%)
Apr 27, 2020 7.071 7.259 6.990 7.102 270,626 +0.05(+0.65%)
Apr 24, 2020 7.132 7.232 6.910 7.056 294,402 +0.01(+0.11%)
Apr 23, 2020 6.964 7.209 6.964 7.048 256,859 +0.23(+3.37%)
Apr 22, 2020 6.949 7.010 6.711 6.819 203,471 +0.08(+1.14%)
Apr 21, 2020 6.589 6.780 6.451 6.742 496,378 -0.06(-0.90%)
Apr 20, 2020 6.765 6.995 6.643 6.803 325,936 -0.14(-1.98%)
Apr 17, 2020 6.505 7.002 6.505 6.941 527,128 +0.64(+10.07%)
Apr 16, 2020 6.497 6.681 6.061 6.306 676,230 -0.22(-3.40%)
Apr 15, 2020 6.757 6.987 6.490 6.528 337,193 -0.52(-7.38%)
Apr 14, 2020 7.270 7.393 6.972 7.048 437,002 +0.00(+0.00%)
Apr 13, 2020 7.178 7.240 6.826 7.048 247,151 -0.21(-2.85%)
Apr 09, 2020 6.949 7.370 6.834 7.255 556,137 +0.43(+6.28%)
Apr 08, 2020 6.375 6.888 6.329 6.826 404,443 +0.46(+7.21%)
Apr 07, 2020 6.482 6.574 6.237 6.367 977,014 +0.08(+1.22%)
Apr 06, 2020 6.199 6.505 6.153 6.291 326,089 +0.31(+5.12%)
Apr 03, 2020 6.214 6.390 5.946 5.984 520,986 -0.29(-4.63%)
Apr 02, 2020 6.459 6.689 6.187 6.275 413,308 -0.17(-2.61%)
Apr 01, 2020 6.130 6.528 6.000 6.444 391,546 -0.02(-0.24%)
Mar 31, 2020 6.612 6.771 6.252 6.459 1,003,182 -0.11(-1.75%)
Mar 30, 2020 6.405 6.811 6.076 6.574 818,704 +0.28(+4.37%)
Mar 27, 2020 6.612 6.949 6.145 6.298 1,695,461 -0.54(-7.94%)
Mar 26, 2020 6.689 7.148 6.505 6.842 1,603,278 +0.24(+3.71%)
Mar 25, 2020 6.206 6.998 6.076 6.597 1,830,856 +0.30(+4.74%)
Mar 24, 2020 6.237 6.497 5.977 6.298 1,299,375 +0.40(+6.74%)
Mar 23, 2020 6.199 6.413 5.671 5.900 410,719 -0.37(-5.98%)
Mar 20, 2020 6.719 6.903 5.984 6.275 486,489 -0.38(-5.75%)
Mar 19, 2020 6.857 7.331 6.329 6.658 535,501 -0.20(-2.90%)
Mar 18, 2020 6.298 7.163 6.298 6.857 693,073 +0.09(+1.36%)
Mar 17, 2020 6.007 6.868 5.701 6.765 765,564 +0.99(+17.09%)
Mar 16, 2020 5.219 6.428 5.219 5.778 850,098 -0.11(-1.95%)
Mar 13, 2020 5.778 5.928 5.322 5.893 793,697 +0.43(+7.84%)
Mar 12, 2020 5.793 5.893 5.208 5.464 1,601,752 -0.57(-9.39%)
Mar 11, 2020 5.939 6.229 5.893 6.030 643,079 -0.22(-3.55%)
Mar 10, 2020 6.030 6.428 5.694 6.252 453,856 +0.49(+8.50%)
Mar 09, 2020 6.520 6.520 5.759 5.763 439,778 -1.08(-15.77%)
Mar 06, 2020 7.010 7.236 6.715 6.842 375,418 -0.34(-4.69%)
Mar 05, 2020 7.431 7.523 7.071 7.178 383,078 -0.42(-5.54%)
Mar 04, 2020 7.584 7.607 7.293 7.599 509,577 +0.16(+2.16%)
Mar 03, 2020 7.461 7.745 7.308 7.439 431,582 -0.02(-0.31%)
Mar 02, 2020 7.538 7.622 7.155 7.461 569,405 -0.05(-0.61%)
Feb 28, 2020 7.207 7.522 7.207 7.507 607,060 +0.02(+0.30%)
Feb 27, 2020 7.613 7.808 7.477 7.485 512,028 -0.39(-4.96%)
Feb 26, 2020 7.853 8.056 7.800 7.876 372,508 +0.09(+1.16%)
Feb 25, 2020 8.462 8.477 7.695 7.785 445,102 -0.68(-7.99%)
Feb 24, 2020 8.244 8.526 8.221 8.462 331,419 -0.15(-1.75%)
Feb 21, 2020 8.717 8.796 8.575 8.612 340,390 -0.18(-2.05%)
Feb 20, 2020 8.514 8.980 8.514 8.792 543,352 +0.29(+3.45%)
Feb 19, 2020 8.612 8.725 8.477 8.499 329,771 -0.08(-0.96%)
Feb 18, 2020 8.469 8.762 8.409 8.582 380,847 +0.07(+0.79%)
Feb 14, 2020 8.417 8.777 8.416 8.514 407,856 +0.14(+1.61%)
Feb 13, 2020 8.379 8.454 8.281 8.379 220,153 -0.11(-1.33%)
Feb 12, 2020 8.590 8.620 8.417 8.492 280,916 +0.04(+0.44%)
Feb 11, 2020 8.364 8.612 8.345 8.454 276,452 +0.14(+1.72%)
Feb 10, 2020 8.214 8.364 8.214 8.311 221,247 +0.06(+0.73%)
Feb 07, 2020 8.372 8.417 8.169 8.251 302,598 -0.22(-2.57%)
Feb 06, 2020 8.717 8.762 8.447 8.469 244,120 -0.20(-2.26%)
Feb 05, 2020 8.552 8.695 8.552 8.665 253,903 +0.25(+2.95%)
Feb 04, 2020 8.590 8.695 8.394 8.417 238,108 -0.01(-0.09%)
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.