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

Kronos Worldwide Inc (NY: KRO )

13.67 -0.62 (-4.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
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%)
Jul 03, 2023 8.090 8.294 8.040 8.275 100,889 +0.21(+2.63%)
Jun 30, 2023 8.127 8.127 7.972 8.063 345,805 +0.06(+0.69%)
Jun 29, 2023 7.906 8.072 7.901 8.007 266,886 +0.09(+1.17%)
Jun 28, 2023 7.970 7.970 7.813 7.915 251,862 -0.06(-0.81%)
Jun 27, 2023 8.026 8.090 7.906 7.980 209,996 -0.03(-0.35%)
Jun 26, 2023 7.980 8.118 7.947 8.007 207,964 +0.05(+0.58%)
Jun 23, 2023 8.016 8.058 7.869 7.961 1,040,435 -0.16(-1.93%)
Jun 22, 2023 8.312 8.312 8.063 8.118 207,718 -0.21(-2.55%)
Jun 21, 2023 7.989 8.349 7.954 8.331 299,322 +0.26(+3.20%)
Jun 20, 2023 8.146 8.201 8.016 8.072 269,242 -0.16(-1.91%)
Jun 16, 2023 8.404 8.441 8.155 8.229 384,418 -0.18(-2.20%)
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.