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

Kronos Worldwide Inc (NY: KRO )

11.45 -0.15 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2019 10.15 10.20 9.838 9.919 433,324 -0.22(-2.16%)
Apr 29, 2019 10.14 10.22 10.07 10.14 380,243 -0.10(-1.00%)
Apr 26, 2019 10.09 10.25 9.970 10.24 290,823 +0.20(+1.96%)
Apr 25, 2019 10.34 10.36 9.999 10.04 379,066 -0.35(-3.37%)
Apr 24, 2019 10.61 10.67 10.36 10.39 240,585 -0.22(-2.06%)
Apr 23, 2019 10.57 10.74 10.53 10.61 253,604 +0.00(+0.00%)
Apr 22, 2019 10.68 10.74 10.57 10.61 217,127 -0.06(-0.55%)
Apr 18, 2019 10.71 10.82 10.60 10.67 170,435 -0.04(-0.34%)
Apr 17, 2019 10.84 10.92 10.63 10.71 186,552 -0.08(-0.74%)
Apr 16, 2019 10.71 10.82 10.71 10.79 349,218 +0.16(+1.51%)
Apr 15, 2019 10.54 10.77 10.54 10.63 442,738 +0.15(+1.46%)
Apr 12, 2019 10.50 10.60 10.32 10.47 247,494 +0.15(+1.41%)
Apr 11, 2019 10.39 10.46 10.29 10.33 349,535 -0.06(-0.56%)
Apr 10, 2019 10.14 10.45 9.984 10.39 793,956 +0.30(+2.97%)
Apr 09, 2019 10.51 10.51 9.955 10.09 498,337 -0.56(-5.27%)
Apr 08, 2019 10.76 10.76 10.58 10.65 271,078 -0.02(-0.21%)
Apr 05, 2019 10.66 10.70 10.52 10.67 325,239 +0.08(+0.76%)
Apr 04, 2019 10.47 10.63 10.42 10.59 222,845 +0.11(+1.04%)
Apr 03, 2019 10.49 10.62 10.44 10.48 191,133 +0.15(+1.41%)
Apr 02, 2019 10.47 10.55 10.22 10.33 253,464 -0.12(-1.19%)
Apr 01, 2019 10.38 10.52 10.32 10.46 376,012 +0.23(+2.28%)
Mar 29, 2019 10.23 10.41 10.06 10.22 494,166 +0.08(+0.79%)
Mar 28, 2019 10.01 10.28 10.01 10.14 440,662 +0.17(+1.68%)
Mar 27, 2019 9.926 10.01 9.846 9.977 311,078 +0.06(+0.59%)
Mar 26, 2019 9.970 10.01 9.765 9.919 297,762 +0.06(+0.59%)
Mar 25, 2019 9.955 10.04 9.707 9.860 491,246 -0.07(-0.73%)
Mar 22, 2019 10.38 10.48 9.919 9.933 369,802 -0.54(-5.15%)
Mar 21, 2019 10.31 10.60 10.29 10.47 413,066 +0.19(+1.84%)
Mar 20, 2019 10.25 10.41 10.07 10.28 397,708 +0.03(+0.28%)
Mar 19, 2019 10.44 10.71 10.17 10.25 529,382 +0.02(+0.21%)
Mar 18, 2019 10.06 10.24 9.897 10.23 607,300 +0.17(+1.67%)
Mar 15, 2019 10.19 10.39 9.992 10.06 589,325 -0.12(-1.15%)
Mar 14, 2019 10.35 10.38 10.06 10.18 492,391 -0.23(-2.24%)
Mar 13, 2019 10.30 10.54 10.24 10.41 561,349 +0.24(+2.36%)
Mar 12, 2019 10.73 11.25 10.16 10.17 920,130 -0.79(-7.25%)
Mar 11, 2019 10.84 11.06 10.78 10.97 398,356 +0.28(+2.59%)
Mar 08, 2019 10.65 10.74 10.49 10.69 437,537 -0.13(-1.21%)
Mar 07, 2019 10.86 10.86 10.56 10.82 433,398 -0.07(-0.67%)
Mar 06, 2019 11.01 11.11 10.88 10.90 367,749 -0.02(-0.20%)
Mar 05, 2019 11.17 11.22 10.89 10.92 304,531 -0.23(-2.03%)
Mar 04, 2019 11.09 11.25 10.91 11.14 593,599 +0.12(+1.13%)
Mar 01, 2019 11.11 11.24 10.90 11.02 349,371 +0.03(+0.26%)
Feb 28, 2019 11.19 11.19 10.88 10.99 455,453 -0.19(-1.74%)
Feb 27, 2019 11.24 11.27 11.08 11.19 269,479 -0.06(-0.58%)
Feb 26, 2019 11.37 11.44 11.19 11.25 619,653 -0.13(-1.14%)
Feb 25, 2019 11.54 11.62 11.32 11.38 705,093 -0.11(-0.94%)
Feb 22, 2019 11.32 11.63 11.32 11.49 600,369 +0.23(+2.05%)
Feb 21, 2019 11.17 11.45 11.07 11.26 1,051,376 +0.12(+1.10%)
Feb 20, 2019 10.77 11.16 10.67 11.14 592,187 +0.40(+3.76%)
Feb 19, 2019 10.65 10.77 10.46 10.73 569,861 +0.09(+0.81%)
Feb 15, 2019 10.59 10.67 10.38 10.65 467,447 +0.19(+1.79%)
Feb 14, 2019 10.31 10.59 10.31 10.46 463,304 +0.08(+0.76%)
Feb 13, 2019 10.39 10.54 10.30 10.38 644,548 +0.08(+0.77%)
Feb 12, 2019 9.744 10.34 9.715 10.30 648,969 +0.70(+7.28%)
Feb 11, 2019 9.593 9.694 9.470 9.600 453,658 +0.01(+0.15%)
Feb 08, 2019 9.600 9.658 9.391 9.586 391,412 -0.06(-0.67%)
Feb 07, 2019 9.852 9.979 9.492 9.650 325,763 -0.27(-2.69%)
Feb 06, 2019 10.01 10.17 9.831 9.917 658,428 -0.12(-1.22%)
Feb 05, 2019 9.795 10.09 9.780 10.04 424,806 +0.25(+2.58%)
Feb 04, 2019 9.823 9.896 9.715 9.787 460,580 -0.09(-0.88%)
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.