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 (%)
Sep 30, 2020 10.06 10.32 10.01 10.14 581,084 +0.03(+0.31%)
Sep 29, 2020 9.985 10.16 9.874 10.11 414,526 +0.09(+0.94%)
Sep 28, 2020 9.891 10.14 9.891 10.02 211,529 +0.25(+2.58%)
Sep 25, 2020 9.717 9.938 9.701 9.765 233,156 -0.09(-0.88%)
Sep 24, 2020 9.662 9.962 9.623 9.851 262,343 +0.17(+1.79%)
Sep 23, 2020 9.907 10.02 9.670 9.678 299,280 -0.27(-2.70%)
Sep 22, 2020 10.03 10.13 9.914 9.946 208,390 -0.09(-0.87%)
Sep 21, 2020 10.12 10.21 9.851 10.03 406,454 -0.35(-3.34%)
Sep 18, 2020 10.64 10.91 10.28 10.38 488,627 -0.21(-1.94%)
Sep 17, 2020 10.35 10.62 10.16 10.58 186,804 +0.25(+2.44%)
Sep 16, 2020 10.43 10.62 10.30 10.33 168,714 -0.02(-0.15%)
Sep 15, 2020 10.47 10.52 10.32 10.35 183,893 -0.09(-0.91%)
Sep 14, 2020 10.17 10.47 10.14 10.44 336,752 +0.35(+3.52%)
Sep 11, 2020 10.00 10.16 9.950 10.09 174,582 +0.14(+1.43%)
Sep 10, 2020 10.07 10.16 9.914 9.946 240,585 -0.13(-1.33%)
Sep 09, 2020 9.930 10.09 9.824 10.08 276,034 +0.25(+2.57%)
Sep 08, 2020 9.867 9.926 9.804 9.828 305,951 -0.17(-1.73%)
Sep 04, 2020 9.907 10.19 9.867 10.00 434,110 +0.31(+3.17%)
Sep 03, 2020 10.04 10.05 9.512 9.694 288,389 -0.37(-3.68%)
Sep 02, 2020 10.18 10.22 9.843 10.06 260,238 -0.16(-1.54%)
Sep 01, 2020 9.828 10.25 9.736 10.22 744,065 +0.37(+3.76%)
Aug 31, 2020 10.29 10.29 9.843 9.851 225,950 -0.39(-3.77%)
Aug 28, 2020 10.23 10.26 9.989 10.24 223,021 +0.13(+1.31%)
Aug 27, 2020 10.36 10.39 9.997 10.11 236,372 -0.27(-2.62%)
Aug 26, 2020 10.29 10.49 10.21 10.38 255,225 +0.15(+1.44%)
Aug 25, 2020 10.14 10.43 10.06 10.23 389,137 +0.18(+1.78%)
Aug 24, 2020 9.662 10.06 9.444 10.05 329,507 +0.51(+5.38%)
Aug 21, 2020 9.647 9.724 9.475 9.538 175,589 -0.23(-2.31%)
Aug 20, 2020 9.670 9.810 9.631 9.763 386,393 -0.04(-0.40%)
Aug 19, 2020 9.833 9.958 9.771 9.802 140,220 -0.03(-0.32%)
Aug 18, 2020 10.11 10.14 9.802 9.833 190,942 -0.30(-2.92%)
Aug 17, 2020 10.13 10.31 10.11 10.13 237,043 +0.11(+1.09%)
Aug 14, 2020 9.896 10.11 9.880 10.02 186,515 +0.07(+0.70%)
Aug 13, 2020 9.981 10.02 9.911 9.950 182,386 -0.08(-0.78%)
Aug 12, 2020 9.934 10.04 9.864 10.03 143,080 +0.18(+1.82%)
Aug 11, 2020 9.934 10.20 9.829 9.849 331,793 +0.09(+0.88%)
Aug 10, 2020 9.374 9.841 9.374 9.763 261,456 +0.50(+5.37%)
Aug 07, 2020 9.219 9.320 9.118 9.265 234,847 -0.02(-0.25%)
Aug 06, 2020 9.538 9.647 9.102 9.289 254,960 +0.10(+1.10%)
Aug 05, 2020 8.946 9.219 8.946 9.188 298,716 +0.37(+4.24%)
Aug 04, 2020 8.768 8.877 8.690 8.814 150,571 +0.00(+0.00%)
Aug 03, 2020 8.814 8.900 8.729 8.814 253,973 +0.07(+0.80%)
Jul 31, 2020 8.697 8.768 8.635 8.744 258,113 +0.02(+0.27%)
Jul 30, 2020 8.783 8.869 8.643 8.721 286,635 -0.23(-2.52%)
Jul 29, 2020 8.736 8.954 8.713 8.946 258,254 +0.30(+3.42%)
Jul 28, 2020 8.830 8.861 8.643 8.651 233,836 -0.22(-2.46%)
Jul 27, 2020 8.402 8.923 8.355 8.869 310,157 +0.47(+5.65%)
Jul 24, 2020 8.487 8.557 8.347 8.394 119,416 -0.05(-0.64%)
Jul 23, 2020 8.379 8.573 8.363 8.449 202,880 +0.01(+0.09%)
Jul 22, 2020 8.410 8.472 8.277 8.441 252,805 -0.04(-0.46%)
Jul 21, 2020 8.379 8.612 8.301 8.480 323,601 +0.20(+2.44%)
Jul 20, 2020 8.550 8.620 8.270 8.277 350,603 -0.28(-3.27%)
Jul 17, 2020 8.690 8.760 8.472 8.557 232,533 -0.07(-0.81%)
Jul 16, 2020 8.604 8.713 8.449 8.627 212,769 +0.00(+0.00%)
Jul 15, 2020 8.464 8.651 8.464 8.627 413,906 +0.40(+4.82%)
Jul 14, 2020 8.122 8.246 8.005 8.231 369,533 +0.15(+1.83%)
Jul 13, 2020 8.044 8.176 7.990 8.083 273,483 +0.16(+1.96%)
Jul 10, 2020 7.655 7.974 7.655 7.927 343,851 +0.28(+3.66%)
Jul 09, 2020 7.780 7.780 7.383 7.647 360,658 -0.12(-1.60%)
Jul 08, 2020 7.912 7.951 7.710 7.772 306,064 -0.10(-1.28%)
Jul 07, 2020 7.943 8.005 7.826 7.873 255,649 -0.16(-1.94%)
Jul 06, 2020 8.083 8.145 7.881 8.028 327,975 +0.11(+1.38%)
Jul 02, 2020 7.873 8.077 7.795 7.920 267,626 +0.27(+3.56%)
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.