Skip to main content

Kronos Worldwide Inc (NY: KRO )

12.62 -0.12 (-0.94%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 10.90 11.00 10.73 10.79 78,734 -0.09(-0.84%)
Oct 28, 2021 10.75 11.04 10.75 10.89 68,082 +0.17(+1.54%)
Oct 27, 2021 11.00 11.01 10.69 10.72 94,749 -0.36(-3.29%)
Oct 26, 2021 11.08 11.08 88,603 -0.02(-0.22%)
Oct 25, 2021 10.96 11.13 10.89 11.11 90,433 +0.20(+1.82%)
Oct 22, 2021 10.94 10.99 10.86 10.91 65,886 +0.02(+0.15%)
Oct 21, 2021 10.90 10.91 10.72 10.89 89,455 -0.02(-0.23%)
Oct 20, 2021 10.82 10.93 10.69 10.92 58,864 +0.12(+1.07%)
Oct 19, 2021 10.92 10.98 10.77 10.80 58,155 -0.05(-0.46%)
Oct 18, 2021 10.89 10.92 10.69 10.85 205,272 -0.10(-0.91%)
Oct 15, 2021 11.18 11.18 10.93 10.95 176,878 -0.12(-1.12%)
Oct 14, 2021 10.84 11.08 10.79 11.08 114,911 +0.36(+3.40%)
Oct 13, 2021 10.72 10.83 10.60 10.71 79,080 +0.01(+0.08%)
Oct 12, 2021 10.75 10.80 10.66 10.70 50,538 -0.07(-0.62%)
Oct 11, 2021 10.74 10.93 10.74 10.77 90,156 +0.14(+1.33%)
Oct 08, 2021 10.65 10.68 10.55 10.63 113,688 -0.02(-0.16%)
Oct 07, 2021 10.60 10.75 10.59 10.65 114,424 +0.14(+1.34%)
Oct 06, 2021 10.52 10.61 10.24 10.50 141,907 -0.10(-0.94%)
Oct 05, 2021 10.63 10.64 10.52 10.60 84,043 +0.02(+0.24%)
Oct 04, 2021 10.56 10.66 10.52 10.58 107,093 +0.05(+0.47%)
Oct 01, 2021 10.37 10.58 10.34 10.53 95,550 +0.25(+2.42%)
Sep 30, 2021 10.55 10.62 10.27 10.28 87,079 -0.21(-1.97%)
Sep 29, 2021 10.56 10.56 10.44 10.49 85,417 -0.12(-1.17%)
Sep 28, 2021 10.66 10.72 10.57 10.61 138,402 -0.02(-0.16%)
Sep 27, 2021 10.29 10.77 10.29 10.63 226,067 +0.33(+3.22%)
Sep 24, 2021 10.35 10.45 10.26 10.30 157,160 -0.10(-0.96%)
Sep 23, 2021 10.30 10.50 10.26 10.40 199,742 +0.23(+2.28%)
Sep 22, 2021 10.26 10.37 10.16 10.16 104,790 +0.07(+0.66%)
Sep 21, 2021 10.26 10.31 9.999 10.10 144,224 -0.07(-0.65%)
Sep 20, 2021 10.40 10.44 9.991 10.16 307,887 -0.48(-4.51%)
Sep 17, 2021 10.67 10.67 10.36 10.65 1,077,439 -0.05(-0.46%)
Sep 16, 2021 11.03 11.03 10.67 10.69 160,875 -0.34(-3.08%)
Sep 15, 2021 10.56 11.08 10.56 11.03 347,975 +0.45(+4.23%)
Sep 14, 2021 10.97 10.97 10.54 10.59 198,797 -0.16(-1.46%)
Sep 13, 2021 10.43 10.95 10.41 10.74 425,230 +0.40(+3.84%)
Sep 10, 2021 10.45 10.50 10.33 10.35 125,116 -0.09(-0.87%)
Sep 09, 2021 10.37 10.54 10.36 10.44 108,276 +0.02(+0.24%)
Sep 08, 2021 10.59 10.60 10.40 10.41 430,370 -0.25(-2.33%)
Sep 07, 2021 10.61 10.73 10.58 10.66 101,917 +0.01(+0.08%)
Sep 03, 2021 10.73 10.76 10.53 10.65 103,738 -0.05(-0.46%)
Sep 02, 2021 10.69 10.79 10.56 10.70 170,894 +0.02(+0.16%)
Sep 01, 2021 10.77 10.83 10.51 10.69 146,486 -0.13(-1.23%)
Aug 31, 2021 10.99 11.02 10.50 10.82 357,742 -0.17(-1.56%)
Aug 30, 2021 11.15 11.15 10.93 10.99 156,966 -0.09(-0.81%)
Aug 27, 2021 10.77 11.11 10.77 11.08 153,107 +0.31(+2.88%)
Aug 26, 2021 10.89 10.96 10.72 10.77 119,089 -0.14(-1.27%)
Aug 25, 2021 10.74 10.96 10.64 10.91 163,879 +0.22(+2.06%)
Aug 24, 2021 10.60 10.76 10.55 10.69 128,168 +0.09(+0.85%)
Aug 23, 2021 10.48 10.65 10.42 10.60 196,725 +0.24(+2.29%)
Aug 20, 2021 10.21 10.44 10.21 10.36 118,718 +0.14(+1.36%)
Aug 19, 2021 10.21 10.31 10.08 10.22 154,939 -0.08(-0.79%)
Aug 18, 2021 10.38 10.57 10.29 10.30 160,431 -0.07(-0.71%)
Aug 17, 2021 10.23 10.40 10.08 10.38 176,536 +0.07(+0.63%)
Aug 16, 2021 10.51 10.61 10.29 10.31 186,607 -0.39(-3.66%)
Aug 13, 2021 10.61 10.72 10.53 10.70 134,556 +0.16(+1.55%)
Aug 12, 2021 10.71 10.73 10.47 10.54 154,156 -0.19(-1.75%)
Aug 11, 2021 10.76 10.81 10.62 10.73 225,921 +0.02(+0.15%)
Aug 10, 2021 10.70 10.86 10.56 10.71 106,258 +0.05(+0.46%)
Aug 09, 2021 10.70 10.71 10.48 10.66 182,287 -0.03(-0.31%)
Aug 06, 2021 10.62 10.76 10.58 10.70 127,501 +0.15(+1.39%)
Aug 05, 2021 10.79 10.93 10.43 10.55 230,370 -0.27(-2.49%)
Aug 04, 2021 11.14 11.19 10.80 10.82 102,039 -0.44(-3.92%)
Aug 03, 2021 11.29 11.31 10.97 11.26 170,499 +0.00(+0.00%)
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.