Kronos Worldwide Inc (NY: KRO )

15.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 15.39 15.57 15.30 15.46 76,549 +0.12(+0.78%)
Jun 10, 2021 15.65 15.78 15.32 15.34 101,247 -0.19(-1.22%)
Jun 09, 2021 15.63 15.66 15.40 15.53 148,947 -0.08(-0.51%)
Jun 08, 2021 15.57 15.78 15.35 15.61 154,476 -0.09(-0.57%)
Jun 07, 2021 16.29 16.36 15.69 15.70 186,386 -0.62(-3.80%)
Jun 04, 2021 16.21 16.45 16.06 16.32 162,893 -0.18(-1.09%)
Jun 03, 2021 16.32 16.59 16.15 16.50 209,790 +0.06(+0.36%)
Jun 02, 2021 16.80 16.80 16.37 16.44 181,881 -0.32(-1.91%)
Jun 01, 2021 16.48 16.78 16.25 16.76 183,519 +0.52(+3.20%)
May 28, 2021 16.40 16.40 16.07 16.24 177,956 -0.09(-0.55%)
May 27, 2021 16.49 16.61 16.27 16.33 86,164 +0.02(+0.12%)
May 26, 2021 16.21 16.36 15.93 16.31 164,441 +0.06(+0.37%)
May 25, 2021 17.02 17.09 16.25 16.25 164,604 -0.74(-4.36%)
May 24, 2021 16.85 17.08 16.73 16.99 209,375 +0.18(+1.07%)
May 21, 2021 16.72 16.92 16.54 16.81 204,215 +0.25(+1.51%)
May 20, 2021 16.73 17.05 16.42 16.56 114,614 -0.10(-0.60%)
May 19, 2021 16.70 16.79 16.44 16.66 73,717 -0.33(-1.94%)
May 18, 2021 17.34 17.38 16.98 16.99 110,002 -0.36(-2.07%)
May 17, 2021 17.20 17.42 16.94 17.35 114,129 +0.14(+0.81%)
May 14, 2021 17.31 17.31 16.99 17.21 86,462 +0.10(+0.58%)
May 13, 2021 16.67 17.19 16.62 17.11 95,772 +0.52(+3.13%)
May 12, 2021 17.26 17.37 16.55 16.59 127,731 -0.74(-4.27%)
May 11, 2021 17.07 17.40 16.96 17.33 108,479 +0.04(+0.23%)
May 10, 2021 17.69 17.76 17.22 17.29 317,527 -0.26(-1.48%)
May 07, 2021 17.40 17.59 17.22 17.55 143,159 +0.01(+0.06%)
May 06, 2021 18.00 18.41 17.09 17.54 284,372 -0.73(-4.00%)
May 05, 2021 17.90 18.29 17.56 18.27 159,326 +0.71(+4.04%)
May 04, 2021 17.40 17.63 17.29 17.56 139,987 +0.11(+0.63%)
May 03, 2021 17.17 17.54 17.07 17.45 129,825 +0.45(+2.65%)
Apr 30, 2021 17.40 17.60 16.94 17.00 128,500 -0.47(-2.69%)
Apr 29, 2021 17.64 17.64 17.29 17.47 106,992 +0.01(+0.06%)
Apr 28, 2021 17.52 17.60 17.37 17.46 79,082 -0.05(-0.29%)
Apr 27, 2021 17.61 17.61 17.30 17.51 117,727 +0.09(+0.52%)
Apr 26, 2021 17.31 17.65 17.31 17.42 114,745 +0.21(+1.22%)
Apr 23, 2021 16.97 17.28 16.81 17.21 118,200 +0.36(+2.14%)
Apr 22, 2021 17.28 17.28 16.83 16.85 81,404 -0.41(-2.38%)
Apr 21, 2021 16.93 17.40 16.80 17.26 103,041 +0.39(+2.31%)
Apr 20, 2021 17.34 17.45 16.65 16.87 125,329 -0.35(-2.03%)
Apr 19, 2021 17.14 17.30 17.06 17.22 168,954 +0.40(+2.38%)
Apr 16, 2021 16.62 16.98 16.55 16.82 149,600 +0.35(+2.13%)
Apr 15, 2021 16.30 16.49 16.24 16.47 172,961 +0.25(+1.54%)
Apr 14, 2021 15.97 16.30 15.91 16.22 150,958 +0.27(+1.69%)
Apr 13, 2021 16.11 16.11 15.87 15.95 107,123 -0.14(-0.87%)
Apr 12, 2021 15.76 16.17 15.65 16.09 216,457 +0.35(+2.22%)
Apr 09, 2021 15.85 15.95 15.60 15.74 141,000 -0.06(-0.38%)
Apr 08, 2021 15.82 15.86 15.66 15.80 408,195 +0.05(+0.32%)
Apr 07, 2021 15.95 16.06 15.71 15.75 104,749 -0.16(-1.01%)
Apr 06, 2021 15.83 16.06 15.76 15.91 222,420 +0.07(+0.44%)
Apr 05, 2021 15.69 15.95 15.52 15.84 136,650 +0.40(+2.59%)
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.