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

Kronos Worldwide Inc (NY: KRO )

13.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
May 31, 2019 9.051 9.137 8.957 9.065 391,019 -0.12(-1.25%)
May 30, 2019 9.338 9.583 9.166 9.180 360,404 -0.13(-1.39%)
May 29, 2019 9.187 9.338 9.151 9.310 247,302 +0.01(+0.08%)
May 28, 2019 9.288 9.389 9.259 9.302 218,606 +0.04(+0.39%)
May 24, 2019 9.382 9.461 9.159 9.266 308,531 +0.00(+0.00%)
May 23, 2019 9.295 9.331 9.072 9.266 330,772 -0.20(-2.13%)
May 22, 2019 9.461 9.482 9.338 9.468 220,056 -0.04(-0.38%)
May 21, 2019 9.310 9.532 9.266 9.504 202,942 +0.27(+2.96%)
May 20, 2019 9.295 9.302 9.123 9.231 231,601 -0.17(-1.83%)
May 17, 2019 9.518 9.561 9.374 9.403 208,237 -0.22(-2.32%)
May 16, 2019 9.619 9.784 9.576 9.626 289,100 +0.06(+0.60%)
May 15, 2019 9.439 9.640 9.353 9.568 328,555 +0.06(+0.68%)
May 14, 2019 9.310 9.612 9.302 9.504 425,727 +0.24(+2.56%)
May 13, 2019 9.475 9.475 9.144 9.266 419,569 -0.44(-4.52%)
May 10, 2019 9.525 9.755 9.471 9.705 662,967 +0.32(+3.37%)
May 09, 2019 9.274 9.468 8.986 9.389 578,180 +0.37(+4.15%)
May 08, 2019 9.173 9.195 8.943 9.015 391,544 -0.16(-1.72%)
May 07, 2019 9.166 9.392 9.036 9.173 473,477 -0.11(-1.16%)
May 06, 2019 9.382 9.410 9.166 9.281 288,045 -0.35(-3.58%)
May 03, 2019 9.202 9.626 9.144 9.626 440,123 +0.49(+5.35%)
May 02, 2019 9.310 9.425 9.042 9.137 848,767 -0.20(-2.16%)
May 01, 2019 9.798 9.809 9.302 9.338 416,459 -0.44(-4.49%)
Apr 30, 2019 10.01 10.05 9.698 9.777 439,604 -0.22(-2.16%)
Apr 29, 2019 9.993 10.07 9.928 9.993 385,754 -0.10(-1.00%)
Apr 26, 2019 9.949 10.11 9.827 10.09 295,038 +0.19(+1.96%)
Apr 25, 2019 10.19 10.22 9.856 9.899 384,559 -0.35(-3.37%)
Apr 24, 2019 10.46 10.52 10.22 10.24 244,072 -0.22(-2.06%)
Apr 23, 2019 10.42 10.59 10.38 10.46 257,280 +0.00(+0.00%)
Apr 22, 2019 10.53 10.58 10.42 10.46 220,274 -0.06(-0.55%)
Apr 18, 2019 10.55 10.67 10.45 10.52 172,905 -0.04(-0.34%)
Apr 17, 2019 10.68 10.76 10.47 10.55 189,255 -0.08(-0.74%)
Apr 16, 2019 10.56 10.66 10.56 10.63 354,279 +0.16(+1.51%)
Apr 15, 2019 10.39 10.62 10.39 10.47 449,155 +0.15(+1.46%)
Apr 12, 2019 10.35 10.45 10.17 10.32 251,081 +0.14(+1.41%)
Apr 11, 2019 10.24 10.31 10.14 10.18 354,601 -0.06(-0.56%)
Apr 10, 2019 10.000 10.30 9.842 10.24 805,463 +0.29(+2.96%)
Apr 09, 2019 10.36 10.36 9.813 9.942 505,560 -0.55(-5.27%)
Apr 08, 2019 10.61 10.61 10.43 10.50 275,007 -0.02(-0.21%)
Apr 05, 2019 10.51 10.55 10.37 10.52 329,953 +0.08(+0.76%)
Apr 04, 2019 10.32 10.48 10.27 10.44 226,075 +0.11(+1.04%)
Apr 03, 2019 10.34 10.47 10.29 10.33 193,903 +0.14(+1.41%)
Apr 02, 2019 10.32 10.40 10.08 10.19 257,138 -0.12(-1.19%)
Apr 01, 2019 10.23 10.37 10.17 10.31 381,462 +0.23(+2.28%)
Mar 29, 2019 10.09 10.27 9.913 10.08 501,328 +0.08(+0.79%)
Mar 28, 2019 9.870 10.14 9.870 10.000 447,049 +0.17(+1.68%)
Mar 27, 2019 9.784 9.863 9.705 9.834 315,586 +0.06(+0.59%)
Mar 26, 2019 9.827 9.870 9.626 9.777 302,078 +0.06(+0.59%)
Mar 25, 2019 9.813 9.899 9.568 9.719 498,366 -0.07(-0.73%)
Mar 22, 2019 10.23 10.33 9.777 9.791 375,162 -0.53(-5.15%)
Mar 21, 2019 10.17 10.45 10.14 10.32 419,053 +0.19(+1.84%)
Mar 20, 2019 10.11 10.26 9.928 10.14 403,472 +0.03(+0.28%)
Mar 19, 2019 10.29 10.56 10.02 10.11 537,054 +0.02(+0.21%)
Mar 18, 2019 9.921 10.09 9.755 10.09 616,101 +0.17(+1.67%)
Mar 15, 2019 10.04 10.24 9.849 9.921 597,866 -0.12(-1.15%)
Mar 14, 2019 10.20 10.23 9.921 10.04 499,527 -0.23(-2.24%)
Mar 13, 2019 10.15 10.39 10.09 10.27 569,485 +0.24(+2.37%)
Mar 12, 2019 10.57 11.09 10.01 10.03 933,466 -0.78(-7.25%)
Mar 11, 2019 10.68 10.91 10.63 10.81 404,130 +0.27(+2.59%)
Mar 08, 2019 10.50 10.58 10.34 10.54 443,879 -0.13(-1.21%)
Mar 07, 2019 10.70 10.70 10.41 10.67 439,679 -0.07(-0.67%)
Mar 06, 2019 10.86 10.96 10.73 10.74 373,079 -0.02(-0.20%)
Mar 05, 2019 11.01 11.06 10.73 10.76 308,944 -0.22(-2.03%)
Mar 04, 2019 10.93 11.09 10.75 10.98 602,202 +0.12(+1.12%)
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.