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 (%)
Sep 29, 2017 15.75 15.75 15.40 15.55 394,458 -0.18(-1.17%)
Sep 28, 2017 15.60 15.74 15.47 15.73 507,081 +0.10(+0.65%)
Sep 27, 2017 15.47 15.71 15.40 15.63 526,064 +0.29(+1.91%)
Sep 26, 2017 15.38 15.55 15.31 15.34 368,315 -0.02(-0.13%)
Sep 25, 2017 15.30 15.55 15.19 15.36 427,777 +0.07(+0.45%)
Sep 22, 2017 15.11 15.34 15.11 15.29 314,883 +0.17(+1.13%)
Sep 21, 2017 15.11 15.24 15.05 15.12 317,542 -0.04(-0.27%)
Sep 20, 2017 15.32 15.43 15.02 15.16 552,927 -0.14(-0.93%)
Sep 19, 2017 15.21 15.33 15.11 15.30 586,943 +0.12(+0.81%)
Sep 18, 2017 14.87 15.21 14.87 15.18 700,390 +0.37(+2.48%)
Sep 15, 2017 14.71 14.89 14.67 14.81 670,505 +0.11(+0.74%)
Sep 14, 2017 14.68 14.89 14.62 14.70 516,558 +0.00(+0.00%)
Sep 13, 2017 15.03 15.15 14.66 14.70 520,095 -0.35(-2.35%)
Sep 12, 2017 14.83 15.19 14.83 15.06 1,094,608 +0.26(+1.75%)
Sep 11, 2017 14.57 14.83 14.43 14.80 677,748 +0.35(+2.45%)
Sep 08, 2017 14.29 14.49 14.18 14.45 549,212 +0.07(+0.47%)
Sep 07, 2017 14.30 14.41 14.16 14.38 435,592 +0.10(+0.67%)
Sep 06, 2017 14.40 14.55 14.20 14.28 574,107 -0.03(-0.24%)
Sep 05, 2017 14.48 14.66 14.25 14.32 726,712 -0.14(-0.99%)
Sep 01, 2017 14.20 14.52 13.88 14.46 830,982 +0.20(+1.43%)
Aug 31, 2017 13.78 14.31 13.71 14.25 2,298,923 +0.65(+4.81%)
Aug 30, 2017 13.64 13.80 13.57 13.60 607,818 -0.01(-0.05%)
Aug 29, 2017 13.38 13.69 13.38 13.61 668,719 +0.12(+0.85%)
Aug 28, 2017 13.42 13.63 13.39 13.49 816,468 +0.10(+0.76%)
Aug 25, 2017 13.62 13.29 13.39 392,392 -0.05(-0.40%)
Aug 24, 2017 13.30 13.46 13.19 13.45 570,821 +0.20(+1.53%)
Aug 23, 2017 13.10 13.35 12.94 13.24 895,513 +0.06(+0.46%)
Aug 22, 2017 12.94 13.24 12.92 13.18 576,264 +0.36(+2.79%)
Aug 21, 2017 12.73 12.87 12.61 12.82 837,762 +0.05(+0.37%)
Aug 18, 2017 12.61 12.93 12.61 12.78 438,915 +0.09(+0.75%)
Aug 17, 2017 12.70 13.01 12.66 12.68 700,810 -0.11(-0.85%)
Aug 16, 2017 12.75 12.88 12.65 12.79 611,135 +0.01(+0.11%)
Aug 15, 2017 12.89 13.02 12.66 12.78 725,731 -0.03(-0.21%)
Aug 14, 2017 13.17 13.28 12.65 12.80 974,922 -0.38(-2.87%)
Aug 11, 2017 11.57 13.32 11.57 13.18 1,825,545 +0.93(+7.62%)
Aug 10, 2017 12.46 12.69 12.06 12.25 1,136,146 -0.22(-1.79%)
Aug 09, 2017 12.61 12.88 12.31 12.47 1,096,176 -0.20(-1.55%)
Aug 08, 2017 13.57 13.67 12.60 12.67 2,348,837 -1.47(-10.38%)
Aug 07, 2017 14.22 14.38 13.74 14.13 862,565 -0.18(-1.23%)
Aug 04, 2017 14.04 14.36 13.95 14.31 824,377 +0.37(+2.62%)
Aug 03, 2017 14.32 14.32 13.80 13.95 582,785 -0.28(-1.95%)
Aug 02, 2017 14.29 14.45 14.02 14.22 501,995 -0.05(-0.33%)
Aug 01, 2017 14.46 14.80 14.24 14.27 1,062,148 -0.14(-0.99%)
Jul 31, 2017 14.20 14.60 14.13 14.41 915,240 +0.34(+2.40%)
Jul 28, 2017 13.96 14.19 13.84 14.07 427,189 +0.06(+0.43%)
Jul 27, 2017 14.20 14.29 13.80 14.01 904,767 -0.09(-0.67%)
Jul 26, 2017 14.24 14.30 13.99 14.11 653,626 -0.04(-0.29%)
Jul 25, 2017 14.09 14.32 14.03 14.15 802,897 +0.11(+0.82%)
Jul 24, 2017 13.70 14.15 13.68 14.03 676,279 +0.37(+2.67%)
Jul 21, 2017 13.64 13.70 13.41 13.67 438,581 +0.02(+0.15%)
Jul 20, 2017 13.65 13.71 13.42 13.65 483,780 -0.01(-0.10%)
Jul 19, 2017 13.72 13.82 13.52 13.66 533,364 -0.02(-0.15%)
Jul 18, 2017 13.61 13.77 13.55 13.68 316,683 -0.04(-0.30%)
Jul 17, 2017 13.64 13.85 13.61 13.72 391,136 +0.14(+1.00%)
Jul 14, 2017 13.57 13.70 13.49 13.59 442,658 +0.02(+0.15%)
Jul 13, 2017 13.70 13.72 13.40 13.57 601,467 -0.14(-0.99%)
Jul 12, 2017 13.93 14.26 13.53 13.70 873,794 -0.14(-0.98%)
Jul 11, 2017 13.22 13.95 13.22 13.84 1,601,007 +0.59(+4.49%)
Jul 10, 2017 12.72 13.45 12.67 13.24 883,021 +0.47(+3.65%)
Jul 07, 2017 12.59 12.80 12.44 12.78 401,473 +0.23(+1.83%)
Jul 06, 2017 12.48 12.71 12.28 12.55 452,392 -0.01(-0.11%)
Jul 05, 2017 12.47 12.62 12.29 12.56 451,212 +0.16(+1.31%)
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.