Skip to main content

Kronos Worldwide Inc (NY: KRO )

8.760 +0.150 (+1.74%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 8.630 8.770 8.515 8.760 275,923 +0.15(+1.74%)
Feb 22, 2024 8.530 8.640 8.490 8.610 266,950 +0.02(+0.23%)
Feb 21, 2024 8.400 8.590 8.350 8.590 243,776 +0.10(+1.18%)
Feb 20, 2024 8.710 8.750 8.490 8.490 299,180 -0.35(-3.96%)
Feb 16, 2024 8.780 8.920 8.670 8.840 140,947 -0.04(-0.45%)
Feb 15, 2024 8.540 8.900 8.540 8.880 147,934 +0.42(+4.96%)
Feb 14, 2024 8.380 8.510 8.330 8.460 166,326 +0.13(+1.56%)
Feb 13, 2024 8.770 8.770 8.260 8.330 307,128 -0.73(-8.06%)
Feb 12, 2024 8.930 9.130 8.930 9.060 144,254 +0.16(+1.80%)
Feb 09, 2024 8.880 8.915 8.710 8.900 124,197 +0.05(+0.56%)
Feb 08, 2024 8.830 8.910 8.760 8.850 115,317 +0.02(+0.23%)
Feb 07, 2024 9.100 9.100 8.770 8.830 114,273 -0.22(-2.43%)
Feb 06, 2024 9.080 9.235 9.040 9.050 160,671 +0.03(+0.33%)
Feb 05, 2024 9.130 9.145 8.910 9.020 188,186 -0.31(-3.32%)
Feb 02, 2024 9.330 9.420 9.200 9.330 311,169 -0.21(-2.20%)
Feb 01, 2024 9.450 9.620 9.370 9.540 182,955 +0.23(+2.47%)
Jan 31, 2024 9.420 9.560 9.220 9.310 182,872 -0.22(-2.31%)
Jan 30, 2024 9.570 9.659 9.520 9.530 78,977 -0.11(-1.14%)
Jan 29, 2024 9.610 9.650 9.480 9.640 139,594 -0.04(-0.41%)
Jan 26, 2024 9.770 9.880 9.620 9.680 95,366 +0.00(+0.00%)
Jan 25, 2024 9.700 9.840 9.510 9.680 132,137 +0.12(+1.26%)
Jan 24, 2024 9.760 9.815 9.530 9.560 186,041 -0.11(-1.14%)
Jan 23, 2024 9.250 9.980 9.180 9.670 288,048 +0.58(+6.38%)
Jan 22, 2024 9.020 9.190 8.960 9.090 180,047 +0.15(+1.68%)
Jan 19, 2024 9.050 9.050 8.740 8.940 201,934 -0.07(-0.78%)
Jan 18, 2024 8.940 9.010 8.820 9.010 153,294 +0.14(+1.58%)
Jan 17, 2024 8.680 8.880 8.680 8.870 160,044 -0.02(-0.22%)
Jan 16, 2024 9.190 9.190 8.820 8.890 182,106 -0.35(-3.79%)
Jan 12, 2024 9.470 9.560 9.170 9.240 120,355 -0.07(-0.75%)
Jan 11, 2024 9.370 9.520 9.300 9.310 214,314 -0.16(-1.69%)
Jan 10, 2024 9.400 9.570 9.340 9.470 182,442 +0.11(+1.18%)
Jan 09, 2024 9.270 9.440 9.220 9.360 205,221 -0.10(-1.06%)
Jan 08, 2024 9.320 9.530 9.210 9.460 155,429 +0.20(+2.16%)
Jan 05, 2024 9.190 9.500 9.170 9.260 157,263 -0.03(-0.32%)
Jan 04, 2024 9.360 9.420 9.221 9.290 247,090 +0.00(+0.00%)
Jan 03, 2024 9.670 9.670 9.260 9.290 240,654 -0.50(-5.11%)
Jan 02, 2024 9.820 9.980 9.740 9.790 138,047 -0.15(-1.51%)
Dec 29, 2023 10.11 10.19 9.820 9.940 172,207 -0.27(-2.64%)
Dec 28, 2023 10.45 10.52 10.18 10.21 116,240 -0.23(-2.20%)
Dec 27, 2023 10.41 10.53 10.37 10.44 175,342 +0.02(+0.19%)
Dec 26, 2023 10.19 10.44 10.19 10.42 185,489 +0.32(+3.17%)
Dec 22, 2023 9.900 10.19 9.900 10.10 177,028 +0.21(+2.12%)
Dec 21, 2023 9.880 9.910 9.700 9.890 130,667 +0.12(+1.23%)
Dec 20, 2023 9.780 9.960 9.660 9.770 245,111 -0.03(-0.31%)
Dec 19, 2023 9.670 9.860 9.620 9.800 229,481 +0.15(+1.55%)
Dec 18, 2023 9.710 9.710 9.470 9.650 199,899 +0.03(+0.31%)
Dec 15, 2023 9.490 9.740 9.360 9.620 688,422 +0.12(+1.26%)
Dec 14, 2023 9.070 9.550 9.020 9.500 389,341 +0.65(+7.34%)
Dec 13, 2023 8.470 8.915 8.320 8.850 740,965 +0.37(+4.36%)
Dec 12, 2023 8.570 8.601 8.350 8.480 204,137 -0.14(-1.62%)
Dec 11, 2023 8.500 8.660 8.390 8.620 181,570 +0.03(+0.35%)
Dec 08, 2023 8.340 8.620 8.340 8.590 294,066 +0.22(+2.63%)
Dec 07, 2023 8.560 8.560 8.350 8.370 188,217 -0.10(-1.18%)
Dec 06, 2023 8.540 8.630 8.360 8.470 263,791 -0.05(-0.59%)
Dec 05, 2023 8.850 8.850 8.480 8.520 166,475 -0.37(-4.16%)
Dec 04, 2023 9.000 9.180 8.740 8.890 276,817 -0.16(-1.77%)
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.