Skip to main content

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

Historical Prices

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.