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

Kronos Worldwide Inc (NY: KRO )

12.91 +0.21 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2023 8.407 8.471 8.320 8.434 296,907 +0.05(+0.66%)
Mar 30, 2023 8.489 8.544 8.334 8.379 192,925 -0.03(-0.33%)
Mar 29, 2023 8.343 8.425 8.265 8.407 275,232 +0.17(+2.11%)
Mar 28, 2023 8.031 8.233 8.022 8.233 256,369 +0.14(+1.70%)
Mar 27, 2023 8.160 8.192 8.063 8.095 245,102 +0.07(+0.91%)
Mar 24, 2023 7.812 8.031 7.738 8.022 249,512 +0.15(+1.86%)
Mar 23, 2023 7.986 8.150 7.812 7.876 256,280 -0.09(-1.15%)
Mar 22, 2023 8.123 8.187 7.940 7.967 242,861 -0.15(-1.81%)
Mar 21, 2023 8.095 8.324 8.027 8.114 421,551 +0.21(+2.67%)
Mar 20, 2023 7.931 7.995 7.784 7.903 251,230 +0.06(+0.82%)
Mar 17, 2023 7.857 7.940 7.729 7.839 427,950 -0.13(-1.61%)
Mar 16, 2023 7.802 8.067 7.775 7.967 361,945 +0.04(+0.46%)
Mar 15, 2023 7.638 7.940 7.555 7.931 456,001 +0.10(+1.29%)
Mar 14, 2023 8.361 8.361 7.697 7.830 596,086 -0.35(-4.26%)
Mar 13, 2023 8.251 8.343 8.086 8.178 538,295 -0.21(-2.51%)
Mar 10, 2023 8.581 8.645 8.251 8.389 632,945 -0.25(-2.86%)
Mar 09, 2023 9.368 9.596 8.242 8.636 860,058 -1.36(-13.57%)
Mar 08, 2023 9.954 9.991 9.799 9.991 295,905 +0.04(+0.37%)
Mar 07, 2023 10.07 10.10 9.753 9.954 246,454 -0.14(-1.36%)
Mar 06, 2023 10.53 10.58 10.08 10.09 360,832 -0.51(-4.84%)
Mar 03, 2023 10.46 10.69 10.37 10.60 216,568 +0.24(+2.35%)
Mar 02, 2023 10.20 10.40 10.14 10.36 181,110 +0.08(+0.79%)
Mar 01, 2023 10.22 10.45 10.16 10.28 246,823 +0.11(+1.06%)
Feb 28, 2023 10.72 10.73 10.12 10.17 1,157,425 -0.56(-5.21%)
Feb 27, 2023 10.72 10.80 10.57 10.73 880,308 +0.06(+0.59%)
Feb 24, 2023 10.51 10.71 10.13 10.67 1,013,837 +0.00(+0.00%)
Feb 23, 2023 10.22 10.70 10.16 10.67 707,546 +0.59(+5.81%)
Feb 22, 2023 9.848 10.11 9.848 10.08 208,950 +0.30(+3.04%)
Feb 21, 2023 9.893 9.932 9.677 9.785 156,517 -0.24(-2.43%)
Feb 17, 2023 9.848 10.10 9.785 10.03 126,972 +0.20(+2.02%)
Feb 16, 2023 9.875 9.938 9.614 9.830 181,900 -0.18(-1.80%)
Feb 15, 2023 10.04 10.15 9.951 10.01 124,189 -0.14(-1.42%)
Feb 14, 2023 10.14 10.22 10.04 10.15 129,338 -0.02(-0.18%)
Feb 13, 2023 10.09 10.20 10.02 10.17 101,202 +0.11(+1.07%)
Feb 10, 2023 10.03 10.14 9.929 10.06 106,348 +0.08(+0.81%)
Feb 09, 2023 10.36 10.50 9.893 9.983 170,671 -0.32(-3.06%)
Feb 08, 2023 10.44 10.52 10.24 10.30 106,556 -0.23(-2.14%)
Feb 07, 2023 10.50 10.58 10.37 10.52 120,169 +0.01(+0.09%)
Feb 06, 2023 10.56 10.56 10.33 10.51 160,969 -0.07(-0.68%)
Feb 03, 2023 10.59 10.68 10.49 10.59 165,800 -0.16(-1.51%)
Feb 02, 2023 10.63 10.82 10.55 10.75 186,354 +0.12(+1.10%)
Feb 01, 2023 10.50 10.74 10.31 10.63 203,302 +0.14(+1.29%)
Jan 31, 2023 10.37 10.51 10.29 10.50 246,100 +0.13(+1.22%)
Jan 30, 2023 10.14 10.45 10.04 10.37 194,948 +0.18(+1.77%)
Jan 27, 2023 10.23 10.34 10.01 10.19 199,580 -0.05(-0.44%)
Jan 26, 2023 9.911 10.29 9.848 10.24 207,739 +0.32(+3.27%)
Jan 25, 2023 9.830 9.911 9.713 9.911 162,206 +0.01(+0.09%)
Jan 24, 2023 9.848 9.983 9.731 9.902 109,873 +0.08(+0.83%)
Jan 23, 2023 9.848 9.947 9.771 9.821 168,132 +0.00(+0.00%)
Jan 20, 2023 9.866 9.875 9.677 9.821 243,029 +0.04(+0.37%)
Jan 19, 2023 9.938 9.950 9.618 9.785 177,961 -0.22(-2.16%)
Jan 18, 2023 9.938 10.24 9.929 10.00 388,861 +0.20(+2.02%)
Jan 17, 2023 9.920 9.920 9.618 9.803 184,025 -0.11(-1.09%)
Jan 13, 2023 9.722 9.911 9.694 9.911 214,377 +0.15(+1.57%)
Jan 12, 2023 9.695 9.812 9.659 9.758 156,557 +0.11(+1.12%)
Jan 11, 2023 9.614 9.767 9.596 9.650 186,776 +0.15(+1.61%)
Jan 10, 2023 9.487 9.650 9.424 9.496 252,589 +0.10(+1.05%)
Jan 09, 2023 9.487 9.542 9.190 9.397 285,024 +0.02(+0.19%)
Jan 06, 2023 8.938 9.424 8.938 9.379 268,362 +0.53(+6.01%)
Jan 05, 2023 9.037 9.082 8.731 8.848 292,103 -0.29(-3.16%)
Jan 04, 2023 8.866 9.217 8.830 9.136 261,929 +0.41(+4.75%)
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.