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: 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 (%)
Sep 29, 2023 7.206 7.357 7.187 7.319 162,440 +0.14(+1.97%)
Sep 28, 2023 7.244 7.319 7.149 7.178 245,126 -0.04(-0.52%)
Sep 27, 2023 7.461 7.480 7.197 7.216 287,421 -0.23(-3.05%)
Sep 26, 2023 7.650 7.697 7.433 7.442 117,166 -0.28(-3.67%)
Sep 25, 2023 7.423 7.740 7.612 7.726 226,720 +0.27(+3.68%)
Sep 22, 2023 7.678 7.688 7.452 7.452 149,955 -0.22(-2.83%)
Sep 21, 2023 7.574 7.716 7.518 7.669 120,201 +0.04(+0.49%)
Sep 20, 2023 7.650 7.792 7.631 7.631 100,211 +0.02(+0.25%)
Sep 19, 2023 7.612 7.697 7.579 7.612 102,115 -0.04(-0.49%)
Sep 18, 2023 7.754 7.754 7.612 7.650 101,560 -0.08(-0.98%)
Sep 15, 2023 7.537 7.735 7.537 7.726 306,857 +0.17(+2.25%)
Sep 14, 2023 7.480 7.603 7.452 7.556 110,349 +0.18(+2.43%)
Sep 13, 2023 7.489 7.489 7.348 7.376 143,741 -0.10(-1.39%)
Sep 12, 2023 7.461 7.555 7.461 7.480 116,840 +0.01(+0.13%)
Sep 11, 2023 7.565 7.650 7.433 7.471 137,543 -0.05(-0.63%)
Sep 08, 2023 7.499 7.556 7.414 7.518 111,990 +0.03(+0.38%)
Sep 07, 2023 7.612 7.688 7.348 7.489 377,318 -0.20(-2.58%)
Sep 06, 2023 7.858 7.924 7.650 7.688 152,126 -0.16(-2.05%)
Sep 05, 2023 7.990 7.990 7.782 7.848 216,411 -0.16(-2.00%)
Sep 01, 2023 8.018 8.094 7.943 8.009 148,901 +0.08(+0.95%)
Aug 31, 2023 7.943 8.075 7.886 7.933 214,327 +0.00(+0.00%)
Aug 30, 2023 7.804 8.016 7.786 7.933 175,766 +0.11(+1.42%)
Aug 29, 2023 7.767 7.832 7.661 7.823 206,416 +0.03(+0.36%)
Aug 28, 2023 7.610 7.869 7.610 7.795 174,902 +0.19(+2.55%)
Aug 25, 2023 7.509 7.647 7.449 7.601 165,294 +0.09(+1.23%)
Aug 24, 2023 7.453 7.619 7.435 7.509 150,099 +0.04(+0.49%)
Aug 23, 2023 7.472 7.619 7.296 7.472 260,963 +0.04(+0.50%)
Aug 22, 2023 7.841 7.989 7.425 7.435 266,032 -0.39(-4.96%)
Aug 21, 2023 7.943 7.961 7.749 7.823 177,739 -0.09(-1.17%)
Aug 18, 2023 7.952 8.090 7.896 7.915 179,984 -0.15(-1.83%)
Aug 17, 2023 7.989 8.192 7.989 8.063 106,138 +0.09(+1.16%)
Aug 16, 2023 8.100 8.192 7.961 7.970 141,702 -0.13(-1.60%)
Aug 15, 2023 8.220 8.247 8.072 8.100 151,660 -0.17(-2.01%)
Aug 14, 2023 8.349 8.386 8.238 8.266 126,824 -0.11(-1.32%)
Aug 11, 2023 8.331 8.432 8.294 8.377 134,475 +0.03(+0.33%)
Aug 10, 2023 8.451 8.561 8.321 8.349 171,860 -0.07(-0.88%)
Aug 09, 2023 8.321 8.515 8.192 8.423 188,872 +0.07(+0.88%)
Aug 08, 2023 8.377 8.386 8.053 8.349 190,471 -0.19(-2.27%)
Aug 07, 2023 8.358 8.552 8.275 8.543 163,478 +0.21(+2.55%)
Aug 04, 2023 8.109 8.377 8.109 8.331 151,772 +0.22(+2.73%)
Aug 03, 2023 8.478 8.478 7.887 8.109 250,650 -0.42(-4.98%)
Aug 02, 2023 8.598 8.728 8.432 8.534 142,350 -0.18(-2.01%)
Aug 01, 2023 8.635 8.774 8.635 8.709 176,563 +0.07(+0.86%)
Jul 31, 2023 8.718 8.765 8.621 8.635 170,004 -0.03(-0.32%)
Jul 28, 2023 8.728 8.894 8.589 8.663 199,792 -0.02(-0.21%)
Jul 27, 2023 8.977 8.977 8.663 8.681 142,512 -0.29(-3.19%)
Jul 26, 2023 8.848 9.005 8.848 8.968 110,180 +0.12(+1.36%)
Jul 25, 2023 8.792 8.959 8.792 8.848 112,985 +0.06(+0.74%)
Jul 24, 2023 8.774 8.910 8.746 8.783 118,808 +0.02(+0.21%)
Jul 21, 2023 8.894 8.894 8.654 8.765 99,782 -0.12(-1.35%)
Jul 20, 2023 9.014 9.051 8.811 8.885 112,438 -0.14(-1.54%)
Jul 19, 2023 8.995 9.088 8.949 9.023 139,842 +0.03(+0.31%)
Jul 18, 2023 8.774 9.042 8.774 8.995 158,156 +0.26(+2.96%)
Jul 17, 2023 8.598 8.820 8.571 8.737 175,822 +0.08(+0.96%)
Jul 14, 2023 8.792 8.792 8.479 8.654 113,233 -0.15(-1.68%)
Jul 13, 2023 8.709 8.820 8.598 8.802 180,685 +0.17(+1.93%)
Jul 12, 2023 8.598 8.691 8.497 8.635 171,957 +0.23(+2.75%)
Jul 11, 2023 8.349 8.451 8.266 8.404 134,443 +0.12(+1.45%)
Jul 10, 2023 8.377 8.515 8.247 8.284 286,400 -0.15(-1.75%)
Jul 07, 2023 8.053 8.552 8.053 8.432 364,652 +0.41(+5.06%)
Jul 06, 2023 7.998 8.044 7.813 8.026 266,640 +0.03(+0.35%)
Jul 05, 2023 8.183 8.238 7.989 7.998 201,957 -0.28(-3.35%)
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.