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

Kronos Worldwide Inc (NY: KRO )

12.91 +0.13 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 10.66 10.83 10.52 10.66 149,351 -0.08(-0.75%)
Oct 29, 2020 10.26 10.77 10.09 10.74 202,784 +0.41(+3.95%)
Oct 28, 2020 10.38 10.61 10.24 10.33 179,252 -0.28(-2.64%)
Oct 27, 2020 10.85 10.86 10.56 10.61 131,651 -0.26(-2.36%)
Oct 26, 2020 11.04 11.04 10.67 10.87 160,545 -0.29(-2.58%)
Oct 23, 2020 11.15 11.23 11.01 11.15 133,353 +0.06(+0.50%)
Oct 22, 2020 11.01 11.14 10.85 11.10 145,623 +0.14(+1.24%)
Oct 21, 2020 11.27 11.31 10.95 10.96 153,946 -0.34(-2.97%)
Oct 20, 2020 11.48 11.63 11.24 11.30 138,051 -0.10(-0.91%)
Oct 19, 2020 11.35 11.70 11.30 11.40 225,229 +0.07(+0.64%)
Oct 16, 2020 11.11 11.43 11.11 11.33 200,468 +0.18(+1.65%)
Oct 15, 2020 11.02 11.18 10.99 11.15 95,459 -0.05(-0.43%)
Oct 14, 2020 10.96 11.25 10.90 11.19 110,544 +0.22(+2.04%)
Oct 13, 2020 11.20 11.20 10.93 10.97 119,551 -0.26(-2.28%)
Oct 12, 2020 10.96 11.27 10.96 11.23 130,350 +0.26(+2.33%)
Oct 09, 2020 11.17 11.19 10.96 10.97 217,715 -0.06(-0.58%)
Oct 08, 2020 11.06 11.15 10.95 11.03 176,042 +0.14(+1.32%)
Oct 07, 2020 10.79 11.09 10.75 10.89 195,808 +0.30(+2.79%)
Oct 06, 2020 10.74 10.88 10.58 10.59 174,053 +0.02(+0.15%)
Oct 05, 2020 10.58 10.83 10.48 10.58 180,137 +0.13(+1.22%)
Oct 02, 2020 10.07 10.47 9.946 10.45 127,729 +0.24(+2.35%)
Oct 01, 2020 10.34 10.43 10.09 10.21 165,188 -0.08(-0.78%)
Sep 30, 2020 10.21 10.47 10.15 10.29 572,814 +0.03(+0.31%)
Sep 29, 2020 10.13 10.31 10.02 10.26 408,626 +0.10(+0.94%)
Sep 28, 2020 10.03 10.28 10.03 10.16 208,519 +0.26(+2.58%)
Sep 25, 2020 9.858 10.08 9.842 9.906 229,838 -0.09(-0.88%)
Sep 24, 2020 9.802 10.11 9.762 9.994 258,610 +0.18(+1.79%)
Sep 23, 2020 10.05 10.17 9.810 9.818 295,020 -0.27(-2.70%)
Sep 22, 2020 10.18 10.27 10.06 10.09 205,424 -0.09(-0.86%)
Sep 21, 2020 10.27 10.36 9.994 10.18 400,670 -0.35(-3.34%)
Sep 18, 2020 10.79 11.07 10.43 10.53 481,673 -0.21(-1.94%)
Sep 17, 2020 10.50 10.78 10.31 10.74 184,145 +0.26(+2.44%)
Sep 16, 2020 10.58 10.78 10.45 10.48 166,313 -0.02(-0.15%)
Sep 15, 2020 10.63 10.67 10.47 10.50 181,276 -0.10(-0.91%)
Sep 14, 2020 10.31 10.63 10.29 10.59 331,959 +0.36(+3.52%)
Sep 11, 2020 10.15 10.31 10.09 10.23 172,097 +0.14(+1.43%)
Sep 10, 2020 10.22 10.31 10.06 10.09 237,161 -0.14(-1.33%)
Sep 09, 2020 10.07 10.24 9.966 10.23 272,105 +0.26(+2.57%)
Sep 08, 2020 10.01 10.07 9.946 9.970 301,597 -0.18(-1.73%)
Sep 04, 2020 10.05 10.33 10.01 10.15 427,932 +0.31(+3.17%)
Sep 03, 2020 10.19 10.19 9.650 9.834 284,284 -0.38(-3.68%)
Sep 02, 2020 10.33 10.37 9.986 10.21 256,534 -0.16(-1.54%)
Sep 01, 2020 9.970 10.39 9.877 10.37 733,476 +0.38(+3.76%)
Aug 31, 2020 10.43 10.43 9.986 9.994 222,734 -0.39(-3.77%)
Aug 28, 2020 10.38 10.41 10.13 10.39 219,847 +0.13(+1.31%)
Aug 27, 2020 10.51 10.54 10.14 10.25 233,008 -0.28(-2.62%)
Aug 26, 2020 10.44 10.65 10.35 10.53 251,593 +0.15(+1.44%)
Aug 25, 2020 10.29 10.58 10.20 10.38 383,599 +0.18(+1.78%)
Aug 24, 2020 9.802 10.20 9.581 10.20 324,818 +0.52(+5.38%)
Aug 21, 2020 9.786 9.865 9.612 9.675 173,090 -0.23(-2.31%)
Aug 20, 2020 9.810 9.952 9.770 9.904 380,893 -0.04(-0.40%)
Aug 19, 2020 9.975 10.10 9.912 9.944 138,225 -0.03(-0.32%)
Aug 18, 2020 10.26 10.28 9.944 9.975 188,225 -0.30(-2.92%)
Aug 17, 2020 10.28 10.46 10.25 10.28 233,669 +0.11(+1.09%)
Aug 14, 2020 10.04 10.25 10.02 10.16 183,861 +0.07(+0.70%)
Aug 13, 2020 10.13 10.16 10.05 10.09 179,791 -0.08(-0.78%)
Aug 12, 2020 10.08 10.18 10.01 10.17 141,044 +0.18(+1.82%)
Aug 11, 2020 10.08 10.35 9.971 9.991 327,071 +0.09(+0.88%)
Aug 10, 2020 9.510 9.983 9.510 9.904 257,734 +0.51(+5.37%)
Aug 07, 2020 9.352 9.454 9.249 9.399 231,505 -0.02(-0.25%)
Aug 06, 2020 9.675 9.786 9.233 9.423 251,332 +0.10(+1.10%)
Aug 05, 2020 9.076 9.352 9.076 9.320 294,465 +0.38(+4.24%)
Aug 04, 2020 8.894 9.005 8.815 8.941 148,428 +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.