Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 10.20 10.32 10.09 10.21 132,007 -0.01(-0.07%)
Nov 27, 2019 10.15 10.25 10.04 10.22 187,830 +0.10(+1.03%)
Nov 26, 2019 10.23 10.35 10.08 10.12 280,094 -0.15(-1.44%)
Nov 25, 2019 10.09 10.31 10.08 10.26 356,160 +0.24(+2.44%)
Nov 22, 2019 10.07 10.22 10.01 10.02 224,102 -0.07(-0.66%)
Nov 21, 2019 10.40 10.40 10.06 10.09 280,134 -0.28(-2.72%)
Nov 20, 2019 10.20 10.46 10.13 10.37 569,434 +0.13(+1.30%)
Nov 19, 2019 10.38 10.43 10.18 10.23 346,913 -0.09(-0.86%)
Nov 18, 2019 10.51 10.51 10.29 10.32 253,301 -0.28(-2.66%)
Nov 15, 2019 10.63 10.69 10.53 10.61 192,954 +0.01(+0.14%)
Nov 14, 2019 10.55 10.71 10.55 10.59 270,724 -0.01(-0.07%)
Nov 13, 2019 10.75 10.78 10.51 10.60 258,948 -0.28(-2.59%)
Nov 12, 2019 11.09 11.17 10.82 10.88 325,784 -0.10(-0.88%)
Nov 11, 2019 10.50 11.06 10.50 10.98 322,722 +0.22(+2.00%)
Nov 08, 2019 10.13 11.19 9.945 10.76 680,666 +0.54(+5.30%)
Nov 07, 2019 10.16 10.28 10.03 10.22 183,735 +0.22(+2.15%)
Nov 06, 2019 10.23 10.33 9.975 10.00 246,813 -0.17(-1.68%)
Nov 05, 2019 10.14 10.38 10.01 10.18 302,527 +0.07(+0.66%)
Nov 04, 2019 10.09 10.19 9.967 10.11 327,508 +0.23(+2.33%)
Nov 01, 2019 9.522 9.982 9.493 9.878 304,870 +0.47(+5.05%)
Oct 31, 2019 9.411 9.478 9.293 9.404 331,327 -0.01(-0.08%)
Oct 30, 2019 9.389 9.471 9.204 9.411 234,688 +0.04(+0.48%)
Oct 29, 2019 9.285 9.396 9.233 9.367 190,652 +0.00(+0.00%)
Oct 28, 2019 9.404 9.582 9.300 9.367 178,488 +0.04(+0.48%)
Oct 25, 2019 8.981 9.359 8.981 9.322 217,360 +0.33(+3.63%)
Oct 24, 2019 9.270 9.270 8.870 8.996 155,625 -0.16(-1.78%)
Oct 23, 2019 9.122 9.166 8.907 9.159 185,772 +0.11(+1.23%)
Oct 22, 2019 8.825 9.122 8.759 9.048 162,834 +0.19(+2.09%)
Oct 21, 2019 8.825 8.966 8.766 8.862 178,087 +0.15(+1.70%)
Oct 18, 2019 8.603 8.862 8.603 8.714 177,448 +0.07(+0.77%)
Oct 17, 2019 8.677 8.707 8.529 8.647 157,810 +0.07(+0.87%)
Oct 16, 2019 8.655 8.877 8.514 8.573 202,041 -0.13(-1.53%)
Oct 15, 2019 8.633 8.825 8.588 8.707 126,172 +0.04(+0.51%)
Oct 14, 2019 8.751 8.788 8.625 8.662 139,246 -0.19(-2.18%)
Oct 11, 2019 8.759 9.085 8.759 8.855 224,506 +0.27(+3.11%)
Oct 10, 2019 8.551 8.722 8.510 8.588 182,236 +0.12(+1.40%)
Oct 09, 2019 8.403 8.544 8.366 8.469 198,883 +0.14(+1.69%)
Oct 08, 2019 8.440 8.492 8.321 8.328 255,305 -0.24(-2.77%)
Oct 07, 2019 8.573 8.751 8.551 8.566 371,992 -0.13(-1.53%)
Oct 04, 2019 8.633 8.781 8.499 8.699 353,682 -0.02(-0.26%)
Oct 03, 2019 8.692 8.759 8.558 8.722 294,597 +0.00(+0.00%)
Oct 02, 2019 8.647 8.833 8.536 8.722 288,660 -0.07(-0.84%)
Oct 01, 2019 9.263 9.389 8.744 8.796 207,596 -0.38(-4.12%)
Sep 30, 2019 9.040 9.211 8.922 9.174 192,010 +0.11(+1.23%)
Sep 27, 2019 8.796 9.137 8.722 9.063 289,094 +0.30(+3.47%)
Sep 26, 2019 8.951 8.966 8.744 8.759 469,076 -0.22(-2.48%)
Sep 25, 2019 8.877 9.100 8.877 8.981 291,950 +0.06(+0.67%)
Sep 24, 2019 9.270 9.270 8.855 8.922 283,741 -0.33(-3.61%)
Sep 23, 2019 9.100 9.337 9.055 9.255 227,453 +0.03(+0.32%)
Sep 20, 2019 9.204 9.330 9.129 9.226 334,805 +0.02(+0.24%)
Sep 19, 2019 9.040 9.400 9.040 9.204 217,855 +0.12(+1.31%)
Sep 18, 2019 9.374 9.374 8.974 9.085 344,103 -0.33(-3.54%)
Sep 17, 2019 9.433 9.508 9.211 9.419 423,677 -0.07(-0.78%)
Sep 16, 2019 9.426 9.586 9.367 9.493 291,924 +0.10(+1.03%)
Sep 13, 2019 9.545 9.589 9.293 9.396 233,541 -0.02(-0.24%)
Sep 12, 2019 9.367 9.567 9.144 9.419 428,845 +0.05(+0.55%)
Sep 11, 2019 9.181 9.448 8.996 9.367 415,582 +0.24(+2.60%)
Sep 10, 2019 8.833 9.159 8.833 9.129 358,407 +0.27(+3.10%)
Sep 09, 2019 8.499 8.900 8.499 8.855 381,019 +0.40(+4.74%)
Sep 06, 2019 8.366 8.577 8.299 8.455 437,956 +0.08(+0.97%)
Sep 05, 2019 8.195 8.492 8.173 8.373 502,022 +0.33(+4.15%)
Sep 04, 2019 8.032 8.099 7.902 8.039 537,126 +0.14(+1.78%)
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.