Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

13.44 -0.10 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Mar 31, 2020 6.612 6.771 6.252 6.459 1,003,182 -0.11(-1.75%)
Mar 30, 2020 6.405 6.811 6.076 6.574 818,704 +0.28(+4.37%)
Mar 27, 2020 6.612 6.949 6.145 6.298 1,695,461 -0.54(-7.94%)
Mar 26, 2020 6.689 7.148 6.505 6.842 1,603,278 +0.24(+3.71%)
Mar 25, 2020 6.206 6.998 6.076 6.597 1,830,856 +0.30(+4.74%)
Mar 24, 2020 6.237 6.497 5.977 6.298 1,299,375 +0.40(+6.74%)
Mar 23, 2020 6.199 6.413 5.671 5.900 410,719 -0.37(-5.98%)
Mar 20, 2020 6.719 6.903 5.984 6.275 486,489 -0.38(-5.75%)
Mar 19, 2020 6.857 7.331 6.329 6.658 535,501 -0.20(-2.90%)
Mar 18, 2020 6.298 7.163 6.298 6.857 693,073 +0.09(+1.36%)
Mar 17, 2020 6.007 6.868 5.701 6.765 765,564 +0.99(+17.09%)
Mar 16, 2020 5.219 6.428 5.219 5.778 850,098 -0.11(-1.95%)
Mar 13, 2020 5.778 5.928 5.322 5.893 793,697 +0.43(+7.84%)
Mar 12, 2020 5.793 5.893 5.208 5.464 1,601,752 -0.57(-9.39%)
Mar 11, 2020 5.939 6.229 5.893 6.030 643,079 -0.22(-3.55%)
Mar 10, 2020 6.030 6.428 5.694 6.252 453,856 +0.49(+8.50%)
Mar 09, 2020 6.520 6.520 5.759 5.763 439,778 -1.08(-15.77%)
Mar 06, 2020 7.010 7.236 6.715 6.842 375,418 -0.34(-4.69%)
Mar 05, 2020 7.431 7.523 7.071 7.178 383,078 -0.42(-5.54%)
Mar 04, 2020 7.584 7.607 7.293 7.599 509,577 +0.16(+2.16%)
Mar 03, 2020 7.461 7.745 7.308 7.439 431,582 -0.02(-0.31%)
Mar 02, 2020 7.538 7.622 7.155 7.461 569,405 -0.05(-0.61%)
Feb 28, 2020 7.207 7.522 7.207 7.507 607,060 +0.02(+0.30%)
Feb 27, 2020 7.613 7.808 7.477 7.485 512,028 -0.39(-4.96%)
Feb 26, 2020 7.853 8.056 7.800 7.876 372,508 +0.09(+1.16%)
Feb 25, 2020 8.462 8.477 7.695 7.785 445,102 -0.68(-7.99%)
Feb 24, 2020 8.244 8.526 8.221 8.462 331,419 -0.15(-1.75%)
Feb 21, 2020 8.717 8.796 8.575 8.612 340,390 -0.18(-2.05%)
Feb 20, 2020 8.514 8.980 8.514 8.792 543,352 +0.29(+3.45%)
Feb 19, 2020 8.612 8.725 8.477 8.499 329,771 -0.08(-0.96%)
Feb 18, 2020 8.469 8.762 8.409 8.582 380,847 +0.07(+0.79%)
Feb 14, 2020 8.417 8.777 8.416 8.514 407,856 +0.14(+1.61%)
Feb 13, 2020 8.379 8.454 8.281 8.379 220,153 -0.11(-1.33%)
Feb 12, 2020 8.590 8.620 8.417 8.492 280,916 +0.04(+0.44%)
Feb 11, 2020 8.364 8.612 8.345 8.454 276,452 +0.14(+1.72%)
Feb 10, 2020 8.214 8.364 8.214 8.311 221,247 +0.06(+0.73%)
Feb 07, 2020 8.372 8.417 8.169 8.251 302,598 -0.22(-2.57%)
Feb 06, 2020 8.717 8.762 8.447 8.469 244,120 -0.20(-2.26%)
Feb 05, 2020 8.552 8.695 8.552 8.665 253,903 +0.25(+2.95%)
Feb 04, 2020 8.590 8.695 8.394 8.417 238,108 -0.01(-0.09%)
Feb 03, 2020 8.191 8.499 8.131 8.424 257,998 +0.28(+3.41%)
Jan 31, 2020 8.372 8.544 8.079 8.146 497,012 -0.33(-3.90%)
Jan 30, 2020 8.304 8.477 8.281 8.477 445,908 +0.05(+0.53%)
Jan 29, 2020 8.620 8.739 8.424 8.432 154,349 -0.14(-1.58%)
Jan 28, 2020 8.499 8.635 8.492 8.567 587,445 +0.15(+1.79%)
Jan 27, 2020 8.507 8.605 8.342 8.417 534,815 -0.29(-3.36%)
Jan 24, 2020 9.010 9.010 8.680 8.710 300,203 -0.19(-2.11%)
Jan 23, 2020 8.950 8.977 8.687 8.898 361,969 -0.13(-1.42%)
Jan 22, 2020 9.206 9.288 8.965 9.025 475,503 -0.25(-2.67%)
Jan 21, 2020 9.446 9.469 9.251 9.273 287,587 -0.20(-2.14%)
Jan 17, 2020 9.694 9.694 9.409 9.476 413,844 -0.17(-1.71%)
Jan 16, 2020 9.574 9.694 9.566 9.642 164,275 +0.10(+1.02%)
Jan 15, 2020 9.491 9.612 9.476 9.544 289,889 +0.05(+0.47%)
Jan 14, 2020 9.281 9.619 9.251 9.499 562,433 +0.22(+2.35%)
Jan 13, 2020 9.153 9.349 9.108 9.281 815,758 +0.14(+1.56%)
Jan 10, 2020 9.131 9.202 9.040 9.138 493,552 +0.05(+0.50%)
Jan 09, 2020 9.198 9.213 9.048 9.093 384,018 -0.10(-1.06%)
Jan 08, 2020 9.288 9.318 9.138 9.191 299,825 -0.06(-0.65%)
Jan 07, 2020 9.394 9.424 9.198 9.251 328,338 -0.17(-1.76%)
Jan 06, 2020 9.581 9.581 9.386 9.416 334,568 -0.20(-2.03%)
Jan 03, 2020 9.694 9.702 9.550 9.612 359,685 -0.14(-1.39%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.