Skip to main content

Kronos Worldwide Inc (NY: KRO )

9.050 +0.320 (+3.67%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 8.550 8.800 8.520 8.730 364,110 +0.16(+1.87%)
Nov 29, 2023 8.443 8.638 8.443 8.570 195,078 +0.20(+2.34%)
Nov 28, 2023 8.169 8.405 8.110 8.374 139,140 +0.19(+2.27%)
Nov 27, 2023 8.325 8.365 8.175 8.188 96,426 -0.14(-1.65%)
Nov 24, 2023 8.100 8.335 8.100 8.325 109,097 +0.26(+3.28%)
Nov 22, 2023 8.188 8.306 8.052 8.061 110,579 -0.06(-0.72%)
Nov 21, 2023 8.247 8.262 8.071 8.120 159,065 -0.18(-2.12%)
Nov 20, 2023 8.413 8.443 8.286 8.296 136,350 -0.21(-2.42%)
Nov 17, 2023 8.472 8.521 8.365 8.502 142,894 +0.12(+1.40%)
Nov 16, 2023 8.541 8.541 8.179 8.384 160,889 -0.15(-1.72%)
Nov 15, 2023 8.560 8.775 8.492 8.531 187,342 -0.08(-0.91%)
Nov 14, 2023 8.316 8.707 8.218 8.609 310,396 +0.62(+7.71%)
Nov 13, 2023 7.543 8.012 7.533 7.993 313,863 +0.38(+5.01%)
Nov 10, 2023 7.367 7.626 7.290 7.611 139,030 +0.28(+3.87%)
Nov 09, 2023 7.376 7.418 7.269 7.328 87,850 +0.03(+0.40%)
Nov 08, 2023 7.171 7.308 7.122 7.298 97,633 +0.10(+1.36%)
Nov 07, 2023 7.318 7.318 7.073 7.200 213,483 -0.30(-4.04%)
Nov 06, 2023 7.621 7.676 7.391 7.504 243,978 -0.21(-2.67%)
Nov 03, 2023 7.044 7.807 7.034 7.709 357,291 +0.57(+7.95%)
Nov 02, 2023 6.799 7.151 6.796 7.142 173,812 +0.41(+6.10%)
Nov 01, 2023 6.829 6.829 6.604 6.731 160,822 -0.02(-0.29%)
Oct 31, 2023 6.750 6.809 6.643 6.750 109,355 +0.05(+0.73%)
Oct 30, 2023 6.584 6.741 6.525 6.701 218,669 +0.20(+3.01%)
Oct 27, 2023 6.750 6.807 6.457 6.506 209,705 -0.26(-3.90%)
Oct 26, 2023 6.476 6.878 6.457 6.770 316,136 +0.35(+5.49%)
Oct 25, 2023 6.535 6.555 6.066 6.418 559,702 -0.18(-2.67%)
Oct 24, 2023 6.780 6.824 6.584 6.594 188,810 -0.13(-1.89%)
Oct 23, 2023 6.858 6.936 6.711 6.721 120,368 -0.22(-3.10%)
Oct 20, 2023 6.956 7.024 6.878 6.936 104,392 +0.00(+0.00%)
Oct 19, 2023 6.936 7.034 6.897 6.936 150,776 -0.05(-0.70%)
Oct 18, 2023 7.063 7.063 6.926 6.985 116,947 -0.17(-2.33%)
Oct 17, 2023 6.975 7.230 6.966 7.151 170,993 +0.15(+2.10%)
Oct 16, 2023 6.936 7.034 6.887 7.005 126,107 +0.15(+2.14%)
Oct 13, 2023 6.985 7.005 6.819 6.858 98,208 -0.09(-1.27%)
Oct 12, 2023 7.073 7.073 6.878 6.946 150,655 -0.09(-1.25%)
Oct 11, 2023 7.063 7.112 6.936 7.034 146,257 +0.03(+0.42%)
Oct 10, 2023 6.692 7.054 6.682 7.005 149,475 +0.26(+3.92%)
Oct 09, 2023 6.574 6.819 6.535 6.741 145,153 +0.13(+1.92%)
Oct 06, 2023 6.633 6.765 6.574 6.613 214,940 -0.02(-0.30%)
Oct 05, 2023 6.741 6.741 6.398 6.633 287,445 -0.13(-1.88%)
Oct 04, 2023 7.044 7.171 6.026 6.760 445,969 -0.44(-6.11%)
Oct 03, 2023 7.239 7.396 7.151 7.200 209,470 -0.08(-1.08%)
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.