Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

12.55 +0.02 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 7.826 8.355 7.826 8.098 1,400,433 +0.17(+2.16%)
Jun 29, 2020 7.531 8.324 7.515 7.927 1,381,243 +0.46(+6.15%)
Jun 26, 2020 7.391 7.484 7.149 7.468 924,736 +0.02(+0.21%)
Jun 25, 2020 7.282 7.468 7.149 7.453 421,570 +0.15(+2.02%)
Jun 24, 2020 7.398 7.414 7.250 7.305 178,061 -0.14(-1.88%)
Jun 23, 2020 7.756 7.795 7.445 7.445 458,122 -0.19(-2.45%)
Jun 22, 2020 7.546 7.659 7.406 7.632 174,064 +0.02(+0.31%)
Jun 19, 2020 7.780 7.830 7.523 7.608 319,814 -0.05(-0.61%)
Jun 18, 2020 7.725 7.966 7.616 7.655 392,740 -0.16(-1.99%)
Jun 17, 2020 8.083 8.142 7.748 7.811 223,346 -0.30(-3.65%)
Jun 16, 2020 8.301 8.385 7.888 8.106 659,438 +0.19(+2.46%)
Jun 15, 2020 7.250 8.122 7.196 7.912 451,608 +0.40(+5.28%)
Jun 12, 2020 7.655 7.713 7.367 7.515 790,409 +0.19(+2.55%)
Jun 11, 2020 7.678 7.803 7.313 7.328 295,013 -0.76(-9.42%)
Jun 10, 2020 8.324 8.410 8.028 8.091 257,220 -0.27(-3.26%)
Jun 09, 2020 8.495 8.503 8.262 8.363 251,622 -0.26(-3.07%)
Jun 08, 2020 8.472 8.643 8.324 8.627 403,569 +0.17(+2.02%)
Jun 05, 2020 8.410 8.709 8.303 8.456 509,618 +0.35(+4.34%)
Jun 04, 2020 7.706 8.127 7.706 8.104 271,776 +0.27(+3.42%)
Jun 03, 2020 7.791 7.951 7.691 7.836 285,412 +0.15(+1.89%)
Jun 02, 2020 7.637 7.783 7.630 7.691 206,306 +0.15(+1.93%)
Jun 01, 2020 7.423 7.615 7.393 7.546 324,180 +0.08(+1.02%)
May 29, 2020 7.607 7.737 7.328 7.469 314,526 -0.19(-2.50%)
May 28, 2020 7.668 7.779 7.492 7.660 414,115 +0.05(+0.70%)
May 27, 2020 7.240 7.622 7.209 7.607 358,243 +0.50(+7.00%)
May 26, 2020 7.064 7.194 6.926 7.109 193,525 +0.34(+4.97%)
May 22, 2020 6.826 6.903 6.643 6.773 122,308 -0.01(-0.11%)
May 21, 2020 6.826 6.949 6.719 6.780 336,456 -0.09(-1.34%)
May 20, 2020 6.711 6.956 6.711 6.872 298,615 +0.29(+4.42%)
May 19, 2020 6.704 6.811 6.513 6.581 286,419 -0.12(-1.83%)
May 18, 2020 6.543 6.918 6.543 6.704 871,477 +0.41(+6.44%)
May 15, 2020 6.520 6.635 6.260 6.298 238,997 -0.27(-4.08%)
May 14, 2020 6.543 6.734 6.302 6.566 336,141 -0.19(-2.83%)
May 13, 2020 7.079 7.217 6.597 6.757 305,475 -0.34(-4.75%)
May 12, 2020 7.209 7.301 7.094 7.094 360,970 -0.09(-1.28%)
May 11, 2020 7.247 7.285 6.922 7.186 521,347 -0.04(-0.53%)
May 08, 2020 6.803 7.324 6.727 7.224 469,110 +0.60(+9.01%)
May 07, 2020 7.285 7.538 6.528 6.627 638,558 -0.41(-5.77%)
May 06, 2020 7.148 7.316 6.956 7.033 484,867 +0.02(+0.22%)
May 05, 2020 7.002 7.232 6.926 7.018 497,478 +0.16(+2.34%)
May 04, 2020 6.895 6.949 6.711 6.857 469,140 -0.19(-2.71%)
May 01, 2020 7.041 7.109 6.936 7.048 226,714 -0.21(-2.95%)
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%)
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.