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
)
14.21
-0.20 (-1.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 29, 2020
7.716
7.848
7.433
7.577
310,066
-0.19(-2.50%)
May 28, 2020
7.778
7.891
7.600
7.771
408,244
+0.05(+0.70%)
May 27, 2020
7.344
7.732
7.313
7.716
353,164
+0.50(+7.00%)
May 26, 2020
7.165
7.297
7.025
7.212
190,781
+0.34(+4.97%)
May 22, 2020
6.924
7.002
6.738
6.870
120,574
-0.01(-0.11%)
May 21, 2020
6.924
7.049
6.816
6.878
331,686
-0.09(-1.34%)
May 20, 2020
6.808
7.056
6.808
6.971
294,381
+0.29(+4.42%)
May 19, 2020
6.800
6.909
6.606
6.676
282,358
-0.12(-1.83%)
May 18, 2020
6.637
7.018
6.637
6.800
859,121
+0.41(+6.44%)
May 15, 2020
6.614
6.730
6.350
6.389
235,609
-0.27(-4.08%)
May 14, 2020
6.637
6.831
6.393
6.661
331,375
-0.19(-2.83%)
May 13, 2020
7.181
7.320
6.692
6.855
301,144
-0.34(-4.75%)
May 12, 2020
7.313
7.406
7.196
7.196
355,852
-0.09(-1.28%)
May 11, 2020
7.351
7.390
7.021
7.289
513,955
-0.04(-0.53%)
May 08, 2020
6.901
7.429
6.824
7.328
462,459
+0.61(+9.01%)
May 07, 2020
7.390
7.646
6.622
6.723
629,504
-0.41(-5.77%)
May 06, 2020
7.250
7.421
7.056
7.134
477,993
+0.02(+0.22%)
May 05, 2020
7.103
7.336
7.025
7.119
490,425
+0.16(+2.34%)
May 04, 2020
6.994
7.049
6.808
6.956
462,488
-0.19(-2.71%)
May 01, 2020
7.142
7.212
7.036
7.150
223,500
-0.22(-2.95%)
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%)
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
.