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 )

13.11 -0.11 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 08, 2023 7.884 7.902 7.615 7.701 226,113 -0.11(-1.41%)
May 05, 2023 7.784 7.857 7.614 7.811 272,859 +0.18(+2.40%)
May 04, 2023 8.159 8.242 7.372 7.628 473,831 -0.80(-9.46%)
May 03, 2023 8.425 8.681 8.381 8.425 208,317 +0.05(+0.66%)
May 02, 2023 8.507 8.507 8.196 8.370 179,285 -0.21(-2.45%)
May 01, 2023 8.525 8.635 8.516 8.580 193,336 +0.06(+0.75%)
Apr 28, 2023 8.296 8.557 8.287 8.516 179,904 +0.23(+2.76%)
Apr 27, 2023 8.150 8.306 8.150 8.287 168,514 +0.17(+2.14%)
Apr 26, 2023 8.077 8.150 8.040 8.113 165,407 +0.01(+0.11%)
Apr 25, 2023 8.342 8.342 8.095 8.104 187,237 -0.35(-4.12%)
Apr 24, 2023 8.416 8.569 8.416 8.452 122,549 +0.01(+0.11%)
Apr 21, 2023 8.489 8.562 8.406 8.443 163,727 -0.03(-0.32%)
Apr 20, 2023 8.489 8.576 8.425 8.470 137,606 -0.08(-0.96%)
Apr 19, 2023 8.480 8.580 8.452 8.553 99,961 +0.04(+0.43%)
Apr 18, 2023 8.681 8.681 8.406 8.516 166,905 -0.12(-1.38%)
Apr 17, 2023 8.507 8.644 8.489 8.635 152,457 +0.14(+1.62%)
Apr 14, 2023 8.654 8.722 8.461 8.498 167,397 -0.11(-1.28%)
Apr 13, 2023 8.562 8.626 8.475 8.608 182,794 +0.10(+1.18%)
Apr 12, 2023 8.910 8.910 8.498 8.507 233,118 -0.26(-2.93%)
Apr 11, 2023 8.489 8.883 8.489 8.764 307,087 +0.31(+3.68%)
Apr 10, 2023 8.187 8.571 8.150 8.452 295,519 +0.30(+3.71%)
Apr 06, 2023 8.187 8.232 8.068 8.150 142,680 -0.01(-0.11%)
Apr 05, 2023 8.187 8.200 7.994 8.159 261,214 -0.03(-0.34%)
Apr 04, 2023 8.443 8.498 8.141 8.187 287,452 -0.17(-2.08%)
Apr 03, 2023 8.480 8.599 8.269 8.361 303,656 -0.07(-0.87%)
Mar 31, 2023 8.406 8.470 8.319 8.434 296,923 +0.05(+0.66%)
Mar 30, 2023 8.489 8.544 8.333 8.379 192,936 -0.03(-0.33%)
Mar 29, 2023 8.342 8.425 8.264 8.406 275,247 +0.17(+2.11%)
Mar 28, 2023 8.031 8.232 8.022 8.232 256,383 +0.14(+1.70%)
Mar 27, 2023 8.159 8.191 8.063 8.095 245,115 +0.07(+0.91%)
Mar 24, 2023 7.811 8.031 7.738 8.022 249,526 +0.15(+1.86%)
Mar 23, 2023 7.985 8.150 7.811 7.875 256,294 -0.09(-1.15%)
Mar 22, 2023 8.122 8.187 7.939 7.967 242,874 -0.15(-1.81%)
Mar 21, 2023 8.095 8.324 8.026 8.113 421,574 +0.21(+2.67%)
Mar 20, 2023 7.930 7.994 7.784 7.903 251,244 +0.06(+0.82%)
Mar 17, 2023 7.857 7.939 7.729 7.839 427,973 -0.13(-1.61%)
Mar 16, 2023 7.802 8.067 7.775 7.967 361,965 +0.04(+0.46%)
Mar 15, 2023 7.637 7.939 7.555 7.930 456,026 +0.10(+1.29%)
Mar 14, 2023 8.361 8.361 7.697 7.829 596,119 -0.35(-4.26%)
Mar 13, 2023 8.251 8.342 8.086 8.177 538,324 -0.21(-2.51%)
Mar 10, 2023 8.580 8.644 8.251 8.388 632,980 -0.25(-2.86%)
Mar 09, 2023 9.368 9.595 8.242 8.635 860,105 -1.36(-13.57%)
Mar 08, 2023 9.954 9.991 9.798 9.991 295,921 +0.04(+0.37%)
Mar 07, 2023 10.07 10.10 9.752 9.954 246,467 -0.14(-1.36%)
Mar 06, 2023 10.53 10.58 10.08 10.09 360,852 -0.51(-4.84%)
Mar 03, 2023 10.46 10.69 10.37 10.60 216,580 +0.24(+2.35%)
Mar 02, 2023 10.20 10.40 10.14 10.36 181,120 +0.08(+0.79%)
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.