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

Kronos Worldwide Inc (NY: KRO )

13.07 -0.20 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2023 6.611 6.668 6.505 6.611 111,664 +0.05(+0.73%)
Oct 30, 2023 6.448 6.601 6.390 6.563 223,286 +0.19(+3.01%)
Oct 27, 2023 6.611 6.666 6.323 6.371 214,132 -0.26(-3.90%)
Oct 26, 2023 6.343 6.735 6.323 6.630 322,810 +0.34(+5.49%)
Oct 25, 2023 6.400 6.419 5.940 6.285 571,518 -0.17(-2.67%)
Oct 24, 2023 6.640 6.683 6.448 6.457 192,796 -0.12(-1.89%)
Oct 23, 2023 6.716 6.793 6.572 6.582 122,909 -0.21(-3.10%)
Oct 20, 2023 6.812 6.879 6.735 6.793 106,596 +0.00(+0.00%)
Oct 19, 2023 6.793 6.889 6.754 6.793 153,959 -0.05(-0.70%)
Oct 18, 2023 6.917 6.917 6.783 6.841 119,416 -0.16(-2.33%)
Oct 17, 2023 6.831 7.080 6.822 7.004 174,603 +0.14(+2.10%)
Oct 16, 2023 6.793 6.889 6.745 6.860 128,769 +0.14(+2.14%)
Oct 13, 2023 6.841 6.860 6.678 6.716 100,281 -0.09(-1.27%)
Oct 12, 2023 6.927 6.927 6.735 6.802 153,836 -0.09(-1.25%)
Oct 11, 2023 6.917 6.965 6.793 6.889 149,344 +0.03(+0.42%)
Oct 10, 2023 6.553 6.908 6.544 6.860 152,630 +0.26(+3.92%)
Oct 09, 2023 6.438 6.678 6.400 6.601 148,217 +0.12(+1.92%)
Oct 06, 2023 6.496 6.625 6.438 6.477 219,478 -0.02(-0.29%)
Oct 05, 2023 6.601 6.601 6.266 6.496 293,513 -0.12(-1.88%)
Oct 04, 2023 6.898 7.023 5.902 6.620 455,384 -0.43(-6.11%)
Oct 03, 2023 7.090 7.243 7.004 7.051 213,892 -0.08(-1.08%)
Oct 02, 2023 7.387 7.411 7.099 7.128 195,996 -0.30(-4.00%)
Sep 29, 2023 7.310 7.463 7.291 7.425 160,128 +0.14(+1.97%)
Sep 28, 2023 7.349 7.425 7.253 7.281 241,637 -0.04(-0.52%)
Sep 27, 2023 7.569 7.588 7.301 7.320 283,331 -0.23(-3.05%)
Sep 26, 2023 7.760 7.808 7.540 7.550 115,499 -0.29(-3.67%)
Sep 25, 2023 7.531 7.851 7.722 7.837 223,493 +0.28(+3.68%)
Sep 22, 2023 7.789 7.799 7.559 7.559 147,821 -0.22(-2.83%)
Sep 21, 2023 7.684 7.828 7.626 7.780 118,490 +0.04(+0.50%)
Sep 20, 2023 7.760 7.904 7.741 7.741 98,785 +0.02(+0.25%)
Sep 19, 2023 7.722 7.808 7.689 7.722 100,662 -0.04(-0.49%)
Sep 18, 2023 7.866 7.866 7.722 7.760 100,115 -0.08(-0.98%)
Sep 15, 2023 7.646 7.847 7.646 7.837 302,490 +0.17(+2.25%)
Sep 14, 2023 7.588 7.713 7.559 7.665 108,778 +0.18(+2.43%)
Sep 13, 2023 7.598 7.598 7.454 7.483 141,695 -0.11(-1.39%)
Sep 12, 2023 7.569 7.664 7.569 7.588 115,177 +0.01(+0.13%)
Sep 11, 2023 7.674 7.760 7.540 7.578 135,586 -0.05(-0.63%)
Sep 08, 2023 7.607 7.665 7.521 7.626 110,396 +0.03(+0.38%)
Sep 07, 2023 7.722 7.799 7.454 7.598 371,948 -0.20(-2.58%)
Sep 06, 2023 7.971 8.038 7.760 7.799 149,961 -0.16(-2.05%)
Sep 05, 2023 8.105 8.105 7.895 7.962 213,331 -0.16(-2.00%)
Sep 01, 2023 8.134 8.211 8.057 8.125 146,782 +0.08(+0.95%)
Aug 31, 2023 8.057 8.192 8.000 8.048 211,276 +0.00(+0.00%)
Aug 30, 2023 7.917 8.132 7.898 8.048 173,265 +0.11(+1.42%)
Aug 29, 2023 7.879 7.945 7.771 7.935 203,479 +0.03(+0.36%)
Aug 28, 2023 7.720 7.982 7.720 7.907 172,413 +0.20(+2.55%)
Aug 25, 2023 7.617 7.757 7.556 7.711 162,941 +0.09(+1.23%)
Aug 24, 2023 7.561 7.729 7.542 7.617 147,963 +0.04(+0.49%)
Aug 23, 2023 7.579 7.729 7.401 7.579 257,249 +0.04(+0.50%)
Aug 22, 2023 7.954 8.104 7.533 7.542 262,246 -0.39(-4.96%)
Aug 21, 2023 8.057 8.076 7.861 7.935 175,210 -0.09(-1.17%)
Aug 18, 2023 8.067 8.207 8.010 8.029 177,422 -0.15(-1.83%)
Aug 17, 2023 8.104 8.310 8.104 8.179 104,627 +0.09(+1.16%)
Aug 16, 2023 8.217 8.310 8.076 8.085 139,686 -0.13(-1.60%)
Aug 15, 2023 8.338 8.366 8.188 8.217 149,501 -0.17(-2.01%)
Aug 14, 2023 8.470 8.507 8.357 8.385 125,019 -0.11(-1.32%)
Aug 11, 2023 8.451 8.554 8.413 8.498 132,561 +0.03(+0.33%)
Aug 10, 2023 8.573 8.685 8.441 8.470 169,414 -0.07(-0.88%)
Aug 09, 2023 8.441 8.638 8.310 8.544 186,184 +0.07(+0.88%)
Aug 08, 2023 8.498 8.507 8.170 8.470 187,761 -0.20(-2.27%)
Aug 07, 2023 8.479 8.676 8.395 8.666 161,151 +0.22(+2.55%)
Aug 04, 2023 8.226 8.498 8.226 8.451 149,612 +0.22(+2.73%)
Aug 03, 2023 8.601 8.601 8.001 8.226 247,082 -0.43(-4.98%)
Aug 02, 2023 8.722 8.854 8.554 8.657 140,324 -0.18(-2.01%)
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.