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

Kronos Worldwide Inc Common Stock (NY:KRO)

7.220 -0.120 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 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 (%)
May 08, 2025 7.480 7.870 7.010 7.220 435,734 -0.12(-1.63%)
May 07, 2025 7.480 7.485 7.035 7.340 320,833 -0.11(-1.48%)
May 06, 2025 7.330 7.490 7.255 7.450 178,151 +0.05(+0.68%)
May 05, 2025 7.470 7.560 7.340 7.400 165,873 -0.16(-2.12%)
May 02, 2025 7.550 7.690 7.492 7.560 157,027 +0.13(+1.75%)
May 01, 2025 7.660 7.670 7.355 7.430 272,437 -0.28(-3.63%)
Apr 30, 2025 7.660 7.720 7.490 7.710 218,544 -0.04(-0.52%)
Apr 29, 2025 7.590 7.780 7.580 7.750 176,413 +0.16(+2.11%)
Apr 28, 2025 7.660 7.730 7.500 7.590 146,413 -0.09(-1.17%)
Apr 25, 2025 7.600 7.730 7.550 7.680 274,705 -0.03(-0.39%)
Apr 24, 2025 7.400 7.720 7.360 7.710 191,091 +0.34(+4.61%)
Apr 23, 2025 7.530 7.620 7.350 7.370 252,425 +0.03(+0.41%)
Apr 22, 2025 7.190 7.490 7.090 7.340 416,936 +0.26(+3.67%)
Apr 21, 2025 6.840 7.120 6.750 7.080 1,011,207 +0.20(+2.91%)
Apr 17, 2025 6.860 7.050 6.840 6.880 223,326 +0.02(+0.29%)
Apr 16, 2025 6.900 7.035 6.670 6.860 164,711 -0.05(-0.72%)
Apr 15, 2025 7.060 7.085 6.800 6.910 269,959 -0.20(-2.81%)
Apr 14, 2025 6.930 7.220 6.810 7.110 858,298 +0.27(+3.95%)
Apr 11, 2025 6.630 6.890 6.460 6.840 188,027 +0.16(+2.40%)
Apr 10, 2025 6.970 6.970 6.535 6.680 205,836 -0.43(-6.05%)
Apr 09, 2025 6.220 7.390 6.220 7.110 369,067 +0.86(+13.76%)
Apr 08, 2025 6.760 6.760 6.190 6.250 269,765 -0.31(-4.73%)
Apr 07, 2025 6.490 6.845 6.230 6.560 300,937 -0.13(-1.94%)
Apr 04, 2025 6.690 6.760 6.430 6.690 296,088 -0.29(-4.15%)
Apr 03, 2025 7.140 7.140 6.870 6.980 220,891 -0.44(-5.93%)
Apr 02, 2025 7.290 7.450 7.250 7.420 181,765 +0.04(+0.54%)
Apr 01, 2025 7.420 7.470 7.340 7.380 136,418 -0.10(-1.34%)
Mar 31, 2025 7.490 7.630 7.390 7.480 157,454 -0.11(-1.45%)
Mar 28, 2025 7.780 7.810 7.520 7.590 131,188 -0.20(-2.57%)
Mar 27, 2025 7.700 7.815 7.600 7.790 144,367 +0.09(+1.17%)
Mar 26, 2025 7.690 7.830 7.610 7.700 138,432 +0.04(+0.52%)
Mar 25, 2025 7.870 7.938 7.620 7.660 223,191 -0.16(-2.05%)
Mar 24, 2025 7.770 7.890 7.770 7.820 164,169 +0.11(+1.43%)
Mar 21, 2025 7.760 7.780 7.605 7.710 281,137 -0.17(-2.16%)
Mar 20, 2025 7.860 7.960 7.830 7.880 155,331 -0.09(-1.13%)
Mar 19, 2025 7.840 8.030 7.840 7.970 162,258 +0.14(+1.79%)
Mar 18, 2025 7.810 7.890 7.710 7.830 205,376 +0.03(+0.38%)
Mar 17, 2025 7.800 8.040 7.790 7.800 207,873 -0.05(-0.64%)
Mar 14, 2025 7.750 7.990 7.750 7.850 249,421 +0.21(+2.75%)
Mar 13, 2025 7.580 7.730 7.515 7.640 186,928 +0.08(+1.06%)
Mar 12, 2025 7.630 7.635 7.260 7.560 308,051 -0.05(-0.66%)
Mar 11, 2025 7.330 7.700 7.170 7.610 415,523 +0.28(+3.82%)
Mar 10, 2025 7.688 7.906 7.300 7.330 309,172 -0.48(-6.11%)
Mar 07, 2025 7.678 7.846 7.280 7.807 345,310 -0.69(-8.07%)
Mar 06, 2025 8.512 8.542 8.298 8.492 119,070 -0.02(-0.23%)
Mar 05, 2025 8.234 8.572 8.234 8.512 155,872 +0.31(+3.75%)
Mar 04, 2025 8.303 8.393 8.184 8.204 193,286 -0.17(-2.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.