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

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
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 (%)
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.