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 (%)
Oct 30, 2020 10.51 10.68 10.37 10.51 151,515 -0.08(-0.75%)
Oct 29, 2020 10.11 10.62 9.945 10.58 205,723 +0.40(+3.95%)
Oct 28, 2020 10.23 10.45 10.10 10.18 181,850 -0.28(-2.64%)
Oct 27, 2020 10.69 10.70 10.41 10.46 133,559 -0.25(-2.36%)
Oct 26, 2020 10.88 10.88 10.52 10.71 162,872 -0.28(-2.58%)
Oct 23, 2020 10.99 11.07 10.85 10.99 135,286 +0.06(+0.50%)
Oct 22, 2020 10.85 10.98 10.69 10.94 147,733 +0.13(+1.24%)
Oct 21, 2020 11.11 11.15 10.80 10.81 156,178 -0.33(-2.97%)
Oct 20, 2020 11.32 11.46 11.08 11.14 140,052 -0.10(-0.91%)
Oct 19, 2020 11.19 11.53 11.14 11.24 228,493 +0.07(+0.64%)
Oct 16, 2020 10.95 11.26 10.95 11.17 203,373 +0.18(+1.65%)
Oct 15, 2020 10.86 11.02 10.83 10.99 96,843 -0.05(-0.43%)
Oct 14, 2020 10.81 11.09 10.74 11.03 112,147 +0.22(+2.04%)
Oct 13, 2020 11.04 11.04 10.77 10.81 121,283 -0.25(-2.28%)
Oct 12, 2020 10.81 11.11 10.81 11.07 132,239 +0.25(+2.33%)
Oct 09, 2020 11.01 11.03 10.81 10.81 220,870 -0.06(-0.58%)
Oct 08, 2020 10.90 10.99 10.79 10.88 178,593 +0.14(+1.32%)
Oct 07, 2020 10.63 10.93 10.59 10.73 198,646 +0.29(+2.80%)
Oct 06, 2020 10.58 10.73 10.43 10.44 176,576 +0.02(+0.15%)
Oct 05, 2020 10.43 10.68 10.33 10.43 182,748 +0.13(+1.23%)
Oct 02, 2020 9.930 10.32 9.803 10.30 129,580 +0.24(+2.35%)
Oct 01, 2020 10.19 10.28 9.945 10.06 167,582 -0.08(-0.78%)
Sep 30, 2020 10.06 10.32 10.01 10.14 581,116 +0.03(+0.31%)
Sep 29, 2020 9.985 10.16 9.873 10.11 414,548 +0.09(+0.95%)
Sep 28, 2020 9.890 10.13 9.890 10.02 211,541 +0.25(+2.58%)
Sep 25, 2020 9.717 9.938 9.701 9.764 233,169 -0.09(-0.88%)
Sep 24, 2020 9.662 9.961 9.622 9.851 262,358 +0.17(+1.79%)
Sep 23, 2020 9.906 10.02 9.669 9.677 299,296 -0.27(-2.70%)
Sep 22, 2020 10.03 10.13 9.914 9.945 208,402 -0.09(-0.86%)
Sep 21, 2020 10.12 10.21 9.851 10.03 406,477 -0.35(-3.34%)
Sep 18, 2020 10.64 10.91 10.28 10.38 488,654 -0.21(-1.94%)
Sep 17, 2020 10.35 10.62 10.16 10.58 186,814 +0.25(+2.44%)
Sep 16, 2020 10.43 10.62 10.30 10.33 168,724 -0.02(-0.15%)
Sep 15, 2020 10.47 10.52 10.32 10.35 183,903 -0.09(-0.91%)
Sep 14, 2020 10.17 10.47 10.14 10.44 336,770 +0.35(+3.52%)
Sep 11, 2020 10.00 10.16 9.949 10.09 174,591 +0.14(+1.43%)
Sep 10, 2020 10.07 10.16 9.914 9.945 240,598 -0.13(-1.33%)
Sep 09, 2020 9.930 10.09 9.823 10.08 276,049 +0.25(+2.57%)
Sep 08, 2020 9.867 9.925 9.803 9.827 305,968 -0.17(-1.74%)
Sep 04, 2020 9.906 10.19 9.867 10.00 434,134 +0.31(+3.17%)
Sep 03, 2020 10.04 10.05 9.512 9.693 288,405 -0.37(-3.68%)
Sep 02, 2020 10.18 10.22 9.843 10.06 260,252 -0.16(-1.54%)
Sep 01, 2020 9.827 10.25 9.736 10.22 744,106 +0.37(+3.76%)
Aug 31, 2020 10.28 10.28 9.843 9.851 225,962 -0.39(-3.78%)
Aug 28, 2020 10.23 10.26 9.988 10.24 223,033 +0.13(+1.31%)
Aug 27, 2020 10.36 10.39 9.996 10.11 236,385 -0.27(-2.62%)
Aug 26, 2020 10.29 10.49 10.21 10.38 255,239 +0.15(+1.44%)
Aug 25, 2020 10.14 10.43 10.06 10.23 389,158 +0.18(+1.78%)
Aug 24, 2020 9.662 10.06 9.444 10.05 329,525 +0.51(+5.38%)
Aug 21, 2020 9.646 9.724 9.475 9.537 175,599 -0.23(-2.31%)
Aug 20, 2020 9.669 9.809 9.631 9.763 386,414 -0.04(-0.40%)
Aug 19, 2020 9.833 9.957 9.771 9.802 140,228 -0.03(-0.32%)
Aug 18, 2020 10.11 10.14 9.802 9.833 190,953 -0.30(-2.92%)
Aug 17, 2020 10.13 10.31 10.11 10.13 237,056 +0.11(+1.09%)
Aug 14, 2020 9.895 10.11 9.879 10.02 186,525 +0.07(+0.70%)
Aug 13, 2020 9.981 10.02 9.911 9.949 182,396 -0.08(-0.78%)
Aug 12, 2020 9.934 10.04 9.864 10.03 143,088 +0.18(+1.82%)
Aug 11, 2020 9.934 10.20 9.829 9.848 331,811 +0.09(+0.88%)
Aug 10, 2020 9.374 9.841 9.374 9.763 261,470 +0.50(+5.37%)
Aug 07, 2020 9.218 9.319 9.117 9.265 234,860 -0.02(-0.25%)
Aug 06, 2020 9.537 9.646 9.102 9.288 254,974 +0.10(+1.10%)
Aug 05, 2020 8.946 9.218 8.946 9.187 298,733 +0.37(+4.24%)
Aug 04, 2020 8.767 8.876 8.689 8.814 150,579 +0.00(+0.00%)
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.