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

Kronos Worldwide Inc (NY: KRO )

14.29 +0.35 (+2.51%)
Official Closing Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jul 31, 2020 8.697 8.767 8.635 8.744 258,128 +0.02(+0.27%)
Jul 30, 2020 8.783 8.868 8.643 8.720 286,650 -0.23(-2.52%)
Jul 29, 2020 8.736 8.954 8.713 8.946 258,268 +0.30(+3.42%)
Jul 28, 2020 8.829 8.860 8.643 8.650 233,848 -0.22(-2.46%)
Jul 27, 2020 8.401 8.923 8.355 8.868 310,174 +0.47(+5.65%)
Jul 24, 2020 8.487 8.557 8.347 8.394 119,422 -0.05(-0.64%)
Jul 23, 2020 8.378 8.573 8.363 8.448 202,891 +0.01(+0.09%)
Jul 22, 2020 8.409 8.471 8.277 8.440 252,818 -0.04(-0.46%)
Jul 21, 2020 8.378 8.611 8.301 8.479 323,619 +0.20(+2.44%)
Jul 20, 2020 8.549 8.619 8.269 8.277 350,622 -0.28(-3.27%)
Jul 17, 2020 8.689 8.759 8.471 8.557 232,546 -0.07(-0.81%)
Jul 16, 2020 8.604 8.713 8.448 8.627 212,780 +0.00(+0.00%)
Jul 15, 2020 8.464 8.650 8.464 8.627 413,929 +0.40(+4.82%)
Jul 14, 2020 8.121 8.246 8.005 8.230 369,553 +0.15(+1.83%)
Jul 13, 2020 8.044 8.176 7.989 8.082 273,498 +0.16(+1.96%)
Jul 10, 2020 7.655 7.974 7.655 7.927 343,870 +0.28(+3.66%)
Jul 09, 2020 7.779 7.779 7.382 7.647 360,678 -0.12(-1.60%)
Jul 08, 2020 7.911 7.950 7.709 7.771 306,081 -0.10(-1.28%)
Jul 07, 2020 7.942 8.005 7.826 7.872 255,663 -0.16(-1.94%)
Jul 06, 2020 8.082 8.145 7.880 8.028 327,993 +0.11(+1.38%)
Jul 02, 2020 7.872 8.076 7.795 7.919 267,640 +0.27(+3.56%)
Jul 01, 2020 8.106 8.261 7.585 7.647 267,220 -0.45(-5.57%)
Jun 30, 2020 7.826 8.355 7.826 8.098 1,400,510 +0.17(+2.16%)
Jun 29, 2020 7.530 8.324 7.515 7.927 1,381,319 +0.46(+6.15%)
Jun 26, 2020 7.390 7.483 7.149 7.468 924,787 +0.02(+0.21%)
Jun 25, 2020 7.281 7.468 7.149 7.452 421,593 +0.15(+2.02%)
Jun 24, 2020 7.398 7.413 7.250 7.305 178,071 -0.14(-1.88%)
Jun 23, 2020 7.756 7.795 7.445 7.445 458,147 -0.19(-2.45%)
Jun 22, 2020 7.546 7.659 7.406 7.631 174,074 +0.02(+0.31%)
Jun 19, 2020 7.779 7.830 7.522 7.608 319,832 -0.05(-0.61%)
Jun 18, 2020 7.725 7.966 7.616 7.655 392,762 -0.16(-1.99%)
Jun 17, 2020 8.082 8.141 7.748 7.810 223,359 -0.30(-3.65%)
Jun 16, 2020 8.300 8.385 7.888 8.106 659,474 +0.19(+2.46%)
Jun 15, 2020 7.250 8.121 7.196 7.911 451,632 +0.40(+5.28%)
Jun 12, 2020 7.655 7.713 7.367 7.515 790,453 +0.19(+2.55%)
Jun 11, 2020 7.678 7.802 7.312 7.328 295,029 -0.76(-9.42%)
Jun 10, 2020 8.324 8.409 8.028 8.090 257,234 -0.27(-3.26%)
Jun 09, 2020 8.495 8.503 8.261 8.363 251,636 -0.26(-3.07%)
Jun 08, 2020 8.471 8.643 8.324 8.627 403,591 +0.17(+2.02%)
Jun 05, 2020 8.410 8.708 8.303 8.456 509,646 +0.35(+4.34%)
Jun 04, 2020 7.706 8.127 7.706 8.104 271,791 +0.27(+3.42%)
Jun 03, 2020 7.790 7.951 7.691 7.836 285,428 +0.15(+1.89%)
Jun 02, 2020 7.637 7.782 7.629 7.691 206,317 +0.15(+1.93%)
Jun 01, 2020 7.423 7.614 7.392 7.545 324,197 +0.08(+1.02%)
May 29, 2020 7.606 7.737 7.327 7.469 314,543 -0.19(-2.50%)
May 28, 2020 7.668 7.779 7.492 7.660 414,138 +0.05(+0.70%)
May 27, 2020 7.239 7.622 7.209 7.606 358,263 +0.50(+7.00%)
May 26, 2020 7.063 7.193 6.925 7.109 193,536 +0.34(+4.97%)
May 22, 2020 6.826 6.902 6.642 6.772 122,315 -0.01(-0.11%)
May 21, 2020 6.826 6.948 6.719 6.780 336,475 -0.09(-1.34%)
May 20, 2020 6.711 6.956 6.711 6.872 298,631 +0.29(+4.42%)
May 19, 2020 6.703 6.811 6.512 6.581 286,435 -0.12(-1.83%)
May 18, 2020 6.543 6.918 6.543 6.703 871,525 +0.41(+6.44%)
May 15, 2020 6.520 6.635 6.260 6.298 239,011 -0.27(-4.08%)
May 14, 2020 6.543 6.734 6.302 6.566 336,160 -0.19(-2.83%)
May 13, 2020 7.078 7.216 6.596 6.757 305,492 -0.34(-4.75%)
May 12, 2020 7.209 7.300 7.094 7.094 360,990 -0.09(-1.28%)
May 11, 2020 7.247 7.285 6.922 7.186 521,376 -0.04(-0.53%)
May 08, 2020 6.803 7.323 6.726 7.224 469,135 +0.60(+9.01%)
May 07, 2020 7.285 7.538 6.527 6.627 638,593 -0.41(-5.77%)
May 06, 2020 7.147 7.316 6.956 7.033 484,894 +0.02(+0.22%)
May 05, 2020 7.002 7.231 6.925 7.017 497,506 +0.16(+2.34%)
May 04, 2020 6.895 6.948 6.711 6.857 469,166 -0.19(-2.71%)
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.