Skip to main content
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: 4:10 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 (%)
Jan 31, 2024 9.094 9.229 8.901 8.988 189,428 -0.21(-2.31%)
Jan 30, 2024 9.239 9.325 9.190 9.200 81,808 -0.11(-1.14%)
Jan 29, 2024 9.277 9.316 9.152 9.306 144,598 -0.04(-0.41%)
Jan 26, 2024 9.432 9.538 9.287 9.345 98,785 +0.00(+0.00%)
Jan 25, 2024 9.364 9.499 9.181 9.345 136,874 +0.12(+1.26%)
Jan 24, 2024 9.422 9.475 9.200 9.229 192,711 -0.11(-1.14%)
Jan 23, 2024 8.930 9.635 8.862 9.335 298,375 +0.56(+6.38%)
Jan 22, 2024 8.708 8.872 8.650 8.775 186,502 +0.14(+1.68%)
Jan 19, 2024 8.737 8.737 8.437 8.631 209,174 -0.07(-0.78%)
Jan 18, 2024 8.631 8.698 8.515 8.698 158,790 +0.14(+1.58%)
Jan 17, 2024 8.380 8.573 8.380 8.563 165,782 -0.02(-0.22%)
Jan 16, 2024 8.872 8.872 8.515 8.582 188,635 -0.34(-3.79%)
Jan 12, 2024 9.142 9.229 8.853 8.920 124,670 -0.07(-0.75%)
Jan 11, 2024 9.046 9.190 8.978 8.988 221,997 -0.15(-1.69%)
Jan 10, 2024 9.075 9.239 9.017 9.142 188,983 +0.11(+1.18%)
Jan 09, 2024 8.949 9.113 8.901 9.036 212,578 -0.10(-1.06%)
Jan 08, 2024 8.997 9.200 8.891 9.133 161,001 +0.19(+2.16%)
Jan 05, 2024 8.872 9.171 8.853 8.939 162,901 -0.03(-0.32%)
Jan 04, 2024 9.036 9.094 8.902 8.968 255,949 +0.00(+0.00%)
Jan 03, 2024 9.335 9.335 8.939 8.968 249,282 -0.48(-5.11%)
Jan 02, 2024 9.480 9.635 9.403 9.451 142,996 -0.14(-1.51%)
Dec 29, 2023 9.760 9.836 9.480 9.596 178,381 -0.26(-2.64%)
Dec 28, 2023 10.09 10.16 9.823 9.857 120,407 -0.22(-2.20%)
Dec 27, 2023 10.05 10.17 10.01 10.08 181,628 +0.02(+0.19%)
Dec 26, 2023 9.837 10.08 9.837 10.06 192,139 +0.31(+3.17%)
Dec 22, 2023 9.557 9.832 9.557 9.750 183,375 +0.20(+2.12%)
Dec 21, 2023 9.538 9.567 9.364 9.548 135,351 +0.12(+1.23%)
Dec 20, 2023 9.441 9.615 9.326 9.432 253,899 -0.03(-0.31%)
Dec 19, 2023 9.335 9.519 9.287 9.461 237,708 +0.14(+1.55%)
Dec 18, 2023 9.374 9.374 9.142 9.316 207,066 +0.03(+0.31%)
Dec 15, 2023 9.162 9.403 9.036 9.287 713,104 +0.12(+1.26%)
Dec 14, 2023 8.756 9.219 8.708 9.171 403,300 +0.63(+7.34%)
Dec 13, 2023 8.177 8.606 8.032 8.544 767,531 +0.36(+4.36%)
Dec 12, 2023 8.273 8.303 8.061 8.186 211,456 -0.14(-1.62%)
Dec 11, 2023 8.206 8.360 8.100 8.322 188,079 +0.03(+0.35%)
Dec 08, 2023 8.051 8.322 8.051 8.293 304,609 +0.21(+2.63%)
Dec 07, 2023 8.264 8.264 8.061 8.080 194,965 -0.10(-1.18%)
Dec 06, 2023 8.244 8.331 8.071 8.177 273,248 -0.05(-0.59%)
Dec 05, 2023 8.544 8.544 8.186 8.225 172,443 -0.36(-4.16%)
Dec 04, 2023 8.688 8.862 8.437 8.582 286,741 -0.15(-1.77%)
Dec 01, 2023 8.380 8.775 8.351 8.737 404,919 +0.31(+3.67%)
Nov 30, 2023 8.254 8.495 8.225 8.428 377,164 +0.15(+1.87%)
Nov 29, 2023 8.151 8.339 8.151 8.273 202,072 +0.19(+2.34%)
Nov 28, 2023 7.886 8.114 7.829 8.084 144,129 +0.18(+2.27%)
Nov 27, 2023 8.037 8.075 7.892 7.905 99,883 -0.13(-1.65%)
Nov 24, 2023 7.820 8.047 7.820 8.037 113,008 +0.25(+3.28%)
Nov 22, 2023 7.905 8.018 7.773 7.782 114,544 -0.06(-0.72%)
Nov 21, 2023 7.962 7.976 7.792 7.839 164,768 -0.17(-2.12%)
Nov 20, 2023 8.122 8.151 7.999 8.009 141,239 -0.20(-2.42%)
Nov 17, 2023 8.179 8.226 8.075 8.207 148,017 +0.11(+1.40%)
Nov 16, 2023 8.245 8.245 7.896 8.094 166,658 -0.14(-1.72%)
Nov 15, 2023 8.264 8.472 8.198 8.236 194,059 -0.08(-0.91%)
Nov 14, 2023 8.028 8.406 7.933 8.311 321,525 +0.59(+7.71%)
Nov 13, 2023 7.282 7.735 7.272 7.716 325,116 +0.37(+5.01%)
Nov 10, 2023 7.112 7.362 7.038 7.348 144,015 +0.27(+3.87%)
Nov 09, 2023 7.121 7.161 7.017 7.074 91,000 +0.03(+0.40%)
Nov 08, 2023 6.923 7.055 6.876 7.046 101,134 +0.09(+1.36%)
Nov 07, 2023 7.064 7.064 6.828 6.951 221,137 -0.29(-4.04%)
Nov 06, 2023 7.357 7.411 7.135 7.244 252,726 -0.20(-2.67%)
Nov 03, 2023 6.800 7.537 6.791 7.442 370,101 +0.55(+7.95%)
Nov 02, 2023 6.564 6.904 6.561 6.894 180,044 +0.40(+6.10%)
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.