Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kronos Worldwide Inc
(NY:
KRO
)
13.35
-0.50 (-3.61%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
7.577
7.592
7.344
7.367
257,413
-0.44(-5.67%)
Apr 29, 2020
7.608
8.007
7.608
7.809
459,846
+0.41(+5.56%)
Apr 28, 2020
7.367
7.553
7.297
7.398
280,996
+0.19(+2.69%)
Apr 27, 2020
7.173
7.363
7.091
7.204
266,789
+0.05(+0.65%)
Apr 24, 2020
7.235
7.336
7.010
7.157
290,228
+0.01(+0.11%)
Apr 23, 2020
7.064
7.313
7.064
7.150
253,217
+0.23(+3.37%)
Apr 22, 2020
7.049
7.111
6.808
6.917
200,586
+0.08(+1.14%)
Apr 21, 2020
6.684
6.878
6.544
6.839
489,340
-0.06(-0.90%)
Apr 20, 2020
6.862
7.095
6.738
6.901
321,315
-0.14(-1.98%)
Apr 17, 2020
6.598
7.103
6.598
7.041
519,654
+0.64(+10.07%)
Apr 16, 2020
6.591
6.777
6.148
6.397
666,643
-0.23(-3.40%)
Apr 15, 2020
6.855
7.087
6.583
6.622
332,412
-0.53(-7.38%)
Apr 14, 2020
7.375
7.499
7.072
7.150
430,807
+0.00(+0.00%)
Apr 13, 2020
7.282
7.344
6.924
7.150
243,647
-0.21(-2.85%)
Apr 09, 2020
7.049
7.476
6.932
7.359
548,252
+0.43(+6.28%)
Apr 08, 2020
6.466
6.987
6.420
6.924
398,709
+0.47(+7.21%)
Apr 07, 2020
6.575
6.668
6.327
6.459
963,161
+0.08(+1.22%)
Apr 06, 2020
6.288
6.598
6.241
6.381
321,465
+0.31(+5.12%)
Apr 03, 2020
6.303
6.482
6.032
6.071
513,600
-0.29(-4.63%)
Apr 02, 2020
6.552
6.785
6.276
6.366
407,448
-0.17(-2.61%)
Apr 01, 2020
6.218
6.622
6.086
6.536
385,994
-0.02(-0.24%)
Mar 31, 2020
6.707
6.869
6.342
6.552
988,959
-0.12(-1.75%)
Mar 30, 2020
6.497
6.909
6.164
6.668
807,096
+0.28(+4.37%)
Mar 27, 2020
6.707
7.049
6.234
6.389
1,671,422
-0.55(-7.94%)
Mar 26, 2020
6.785
7.250
6.598
6.940
1,580,547
+0.25(+3.71%)
Mar 25, 2020
6.296
7.099
6.164
6.692
1,804,898
+0.30(+4.74%)
Mar 24, 2020
6.327
6.591
6.063
6.389
1,280,952
+0.40(+6.74%)
Mar 23, 2020
6.288
6.505
5.752
5.985
404,896
-0.38(-5.98%)
Mar 20, 2020
6.816
7.002
6.071
6.366
479,591
-0.39(-5.75%)
Mar 19, 2020
6.956
7.437
6.420
6.754
527,909
-0.20(-2.90%)
Mar 18, 2020
6.389
7.266
6.389
6.956
683,246
+0.09(+1.36%)
Mar 17, 2020
6.094
6.967
5.783
6.862
754,710
+1.00(+17.09%)
Mar 16, 2020
5.294
6.521
5.294
5.861
838,045
-0.12(-1.95%)
Mar 13, 2020
5.861
6.013
5.398
5.977
782,444
+0.43(+7.84%)
Mar 12, 2020
5.876
5.977
5.283
5.543
1,579,042
-0.57(-9.39%)
Mar 11, 2020
6.024
6.319
5.977
6.117
633,961
-0.23(-3.55%)
Mar 10, 2020
6.117
6.521
5.776
6.342
447,422
+0.50(+8.50%)
Mar 09, 2020
6.614
6.614
5.842
5.845
433,543
-1.09(-15.77%)
Mar 06, 2020
7.111
7.340
6.812
6.940
370,096
-0.34(-4.69%)
Mar 05, 2020
7.538
7.631
7.173
7.282
377,647
-0.43(-5.54%)
Mar 04, 2020
7.693
7.716
7.398
7.709
502,352
+0.16(+2.16%)
Mar 03, 2020
7.569
7.856
7.414
7.545
425,463
-0.02(-0.31%)
Mar 02, 2020
7.646
7.732
7.258
7.569
561,332
-0.05(-0.61%)
Feb 28, 2020
7.310
7.631
7.310
7.615
598,453
+0.02(+0.30%)
Feb 27, 2020
7.722
7.920
7.585
7.592
504,768
-0.40(-4.96%)
Feb 26, 2020
7.966
8.172
7.913
7.989
367,226
+0.09(+1.16%)
Feb 25, 2020
8.583
8.599
7.806
7.897
438,791
-0.69(-7.99%)
Feb 24, 2020
8.362
8.649
8.340
8.583
326,720
-0.15(-1.75%)
Feb 21, 2020
8.843
8.923
8.698
8.736
335,564
-0.18(-2.05%)
Feb 20, 2020
8.637
9.109
8.637
8.919
535,648
+0.30(+3.45%)
Feb 19, 2020
8.736
8.850
8.599
8.622
325,096
-0.08(-0.96%)
Feb 18, 2020
8.591
8.888
8.530
8.705
375,447
+0.07(+0.79%)
Feb 14, 2020
8.538
8.904
8.537
8.637
402,073
+0.14(+1.61%)
Feb 13, 2020
8.500
8.576
8.401
8.500
217,032
-0.11(-1.33%)
Feb 12, 2020
8.713
8.744
8.538
8.614
276,933
+0.04(+0.44%)
Feb 11, 2020
8.484
8.736
8.465
8.576
272,532
+0.14(+1.72%)
Feb 10, 2020
8.332
8.484
8.332
8.431
218,110
+0.06(+0.73%)
Feb 07, 2020
8.492
8.538
8.286
8.370
298,308
-0.22(-2.57%)
Feb 06, 2020
8.843
8.888
8.568
8.591
240,659
-0.20(-2.25%)
Feb 05, 2020
8.675
8.820
8.675
8.789
250,303
+0.25(+2.95%)
Feb 04, 2020
8.713
8.820
8.515
8.538
234,732
-0.01(-0.09%)
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
.