Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

13.36 -0.08 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2023 8.287 8.350 8.201 8.314 301,210 +0.05(+0.66%)
Mar 30, 2023 8.368 8.422 8.215 8.260 195,722 -0.03(-0.33%)
Mar 29, 2023 8.224 8.305 8.147 8.287 279,221 +0.17(+2.11%)
Mar 28, 2023 7.917 8.115 7.908 8.115 260,084 +0.14(+1.70%)
Mar 27, 2023 8.043 8.075 7.948 7.980 248,654 +0.07(+0.91%)
Mar 24, 2023 7.700 7.917 7.628 7.908 253,129 +0.14(+1.86%)
Mar 23, 2023 7.871 8.034 7.700 7.763 259,995 -0.09(-1.15%)
Mar 22, 2023 8.007 8.070 7.826 7.853 246,381 -0.14(-1.81%)
Mar 21, 2023 7.980 8.205 7.912 7.998 427,661 +0.21(+2.66%)
Mar 20, 2023 7.817 7.881 7.673 7.790 254,871 +0.06(+0.82%)
Mar 17, 2023 7.745 7.826 7.619 7.727 434,152 -0.13(-1.61%)
Mar 16, 2023 7.691 7.952 7.664 7.853 367,191 +0.04(+0.46%)
Mar 15, 2023 7.528 7.826 7.447 7.817 462,609 +0.10(+1.29%)
Mar 14, 2023 8.242 8.242 7.587 7.718 604,725 -0.34(-4.26%)
Mar 13, 2023 8.133 8.224 7.971 8.061 546,096 -0.21(-2.51%)
Mar 10, 2023 8.458 8.521 8.133 8.269 642,119 -0.24(-2.86%)
Mar 09, 2023 9.235 9.458 8.124 8.512 872,523 -1.34(-13.57%)
Mar 08, 2023 9.812 9.848 9.659 9.848 300,193 +0.04(+0.37%)
Mar 07, 2023 9.930 9.957 9.614 9.812 250,026 -0.14(-1.36%)
Mar 06, 2023 10.38 10.43 9.939 9.948 366,062 -0.51(-4.84%)
Mar 03, 2023 10.31 10.54 10.22 10.45 219,707 +0.24(+2.35%)
Mar 02, 2023 10.05 10.25 9.991 10.21 183,735 +0.08(+0.79%)
Mar 01, 2023 10.07 10.30 10.02 10.13 250,400 +0.11(+1.06%)
Feb 28, 2023 10.57 10.58 9.974 10.03 1,174,200 -0.55(-5.21%)
Feb 27, 2023 10.57 10.65 10.42 10.58 893,067 +0.06(+0.59%)
Feb 24, 2023 10.36 10.56 9.983 10.52 1,028,531 +0.00(+0.00%)
Feb 23, 2023 10.07 10.55 10.01 10.52 717,801 +0.58(+5.81%)
Feb 22, 2023 9.707 9.965 9.707 9.938 211,978 +0.29(+3.04%)
Feb 21, 2023 9.752 9.790 9.538 9.645 158,785 -0.24(-2.43%)
Feb 17, 2023 9.707 9.956 9.645 9.885 128,812 +0.20(+2.02%)
Feb 16, 2023 9.734 9.796 9.476 9.689 184,536 -0.18(-1.80%)
Feb 15, 2023 9.894 10.00 9.809 9.867 125,989 -0.14(-1.42%)
Feb 14, 2023 9.991 10.08 9.894 10.01 131,212 -0.02(-0.18%)
Feb 13, 2023 9.947 10.05 9.876 10.03 102,669 +0.11(+1.07%)
Feb 10, 2023 9.885 9.991 9.787 9.920 107,889 +0.08(+0.81%)
Feb 09, 2023 10.21 10.35 9.752 9.840 173,145 -0.31(-3.06%)
Feb 08, 2023 10.29 10.37 10.10 10.15 108,101 -0.22(-2.14%)
Feb 07, 2023 10.35 10.43 10.22 10.37 121,911 +0.01(+0.09%)
Feb 06, 2023 10.41 10.41 10.19 10.36 163,301 -0.07(-0.68%)
Feb 03, 2023 10.44 10.52 10.34 10.44 168,203 -0.16(-1.51%)
Feb 02, 2023 10.48 10.67 10.40 10.60 189,055 +0.12(+1.10%)
Feb 01, 2023 10.35 10.59 10.16 10.48 206,248 +0.13(+1.29%)
Jan 31, 2023 10.22 10.36 10.14 10.35 249,667 +0.12(+1.22%)
Jan 30, 2023 9.991 10.30 9.894 10.22 197,773 +0.18(+1.77%)
Jan 27, 2023 10.08 10.20 9.867 10.04 202,473 -0.04(-0.44%)
Jan 26, 2023 9.769 10.14 9.707 10.09 210,750 +0.32(+3.27%)
Jan 25, 2023 9.689 9.769 9.574 9.769 164,557 +0.01(+0.09%)
Jan 24, 2023 9.707 9.840 9.592 9.760 111,465 +0.08(+0.83%)
Jan 23, 2023 9.707 9.805 9.632 9.681 170,569 +0.00(+0.00%)
Jan 20, 2023 9.725 9.734 9.538 9.681 246,551 +0.04(+0.37%)
Jan 19, 2023 9.796 9.808 9.481 9.645 180,540 -0.21(-2.16%)
Jan 18, 2023 9.796 10.09 9.787 9.858 394,497 +0.20(+2.02%)
Jan 17, 2023 9.778 9.778 9.481 9.663 186,692 -0.11(-1.09%)
Jan 13, 2023 9.583 9.769 9.556 9.769 217,484 +0.15(+1.57%)
Jan 12, 2023 9.556 9.672 9.521 9.618 158,826 +0.11(+1.12%)
Jan 11, 2023 9.476 9.627 9.458 9.512 189,483 +0.15(+1.61%)
Jan 10, 2023 9.352 9.512 9.290 9.361 256,249 +0.10(+1.05%)
Jan 09, 2023 9.352 9.405 9.059 9.263 289,155 +0.02(+0.19%)
Jan 06, 2023 8.810 9.290 8.810 9.245 272,252 +0.52(+6.01%)
Jan 05, 2023 8.908 8.952 8.606 8.721 296,336 -0.28(-3.16%)
Jan 04, 2023 8.739 9.085 8.704 9.006 265,726 +0.41(+4.75%)
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.