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 (%)
Jun 30, 2023 8.245 8.245 8.087 8.179 340,884 +0.06(+0.69%)
Jun 29, 2023 8.020 8.188 8.015 8.123 263,087 +0.09(+1.17%)
Jun 28, 2023 8.085 8.085 7.926 8.029 248,278 -0.07(-0.81%)
Jun 27, 2023 8.142 8.207 8.020 8.095 207,007 -0.03(-0.35%)
Jun 26, 2023 8.095 8.235 8.062 8.123 205,004 +0.05(+0.58%)
Jun 23, 2023 8.132 8.174 7.982 8.076 1,025,627 -0.16(-1.93%)
Jun 22, 2023 8.432 8.432 8.179 8.235 204,761 -0.22(-2.55%)
Jun 21, 2023 8.104 8.470 8.069 8.451 295,062 +0.26(+3.20%)
Jun 20, 2023 8.263 8.320 8.132 8.188 265,410 -0.16(-1.91%)
Jun 16, 2023 8.526 8.563 8.273 8.348 378,947 -0.19(-2.20%)
Jun 15, 2023 8.488 8.582 8.385 8.535 209,108 +0.00(+0.00%)
Jun 14, 2023 8.573 8.666 8.470 8.535 148,715 -0.07(-0.76%)
Jun 13, 2023 8.320 8.619 8.273 8.601 165,408 +0.29(+3.49%)
Jun 12, 2023 8.366 8.430 8.235 8.310 133,422 -0.05(-0.56%)
Jun 09, 2023 8.348 8.395 8.198 8.357 156,979 -0.01(-0.11%)
Jun 08, 2023 8.526 8.526 8.188 8.366 167,014 -0.15(-1.76%)
Jun 07, 2023 8.348 8.563 8.207 8.516 263,512 +0.24(+2.94%)
Jun 06, 2023 8.067 8.320 8.057 8.273 298,741 +0.13(+1.61%)
Jun 05, 2023 8.291 8.357 8.113 8.142 222,468 -0.12(-1.47%)
Jun 02, 2023 7.861 8.320 7.851 8.263 276,511 +0.54(+7.04%)
Jun 01, 2023 7.601 7.784 7.592 7.720 258,254 +0.16(+2.18%)
May 31, 2023 7.894 7.921 7.532 7.555 247,881 -0.40(-5.06%)
May 30, 2023 7.949 8.068 7.876 7.958 342,852 +0.07(+0.93%)
May 26, 2023 7.775 7.940 7.757 7.885 142,808 +0.11(+1.41%)
May 25, 2023 7.665 7.839 7.619 7.775 155,188 +0.01(+0.12%)
May 24, 2023 7.876 7.876 7.505 7.766 263,563 -0.20(-2.53%)
May 23, 2023 7.967 8.095 7.931 7.967 215,756 -0.02(-0.23%)
May 22, 2023 7.674 8.031 7.674 7.986 284,561 +0.28(+3.69%)
May 19, 2023 7.830 7.867 7.626 7.702 167,863 -0.05(-0.71%)
May 18, 2023 7.464 7.775 7.335 7.757 227,298 +0.26(+3.42%)
May 17, 2023 7.216 7.528 7.212 7.500 261,111 +0.34(+4.73%)
May 16, 2023 7.335 7.363 7.106 7.161 306,807 -0.16(-2.13%)
May 15, 2023 7.381 7.418 7.216 7.317 210,863 -0.06(-0.87%)
May 12, 2023 7.573 7.656 7.317 7.381 219,401 -0.17(-2.30%)
May 11, 2023 7.528 7.588 7.473 7.555 185,629 -0.06(-0.84%)
May 10, 2023 7.757 7.757 7.454 7.619 169,822 +0.05(+0.73%)
May 09, 2023 7.665 7.665 7.427 7.564 181,893 -0.14(-1.78%)
May 08, 2023 7.885 7.902 7.615 7.702 226,101 -0.11(-1.41%)
May 05, 2023 7.784 7.857 7.615 7.812 272,844 +0.18(+2.40%)
May 04, 2023 8.160 8.242 7.372 7.628 473,805 -0.80(-9.46%)
May 03, 2023 8.425 8.682 8.382 8.425 208,306 +0.05(+0.66%)
May 02, 2023 8.508 8.508 8.196 8.370 179,275 -0.21(-2.45%)
May 01, 2023 8.526 8.636 8.517 8.581 193,325 +0.06(+0.75%)
Apr 28, 2023 8.297 8.558 8.288 8.517 179,894 +0.23(+2.76%)
Apr 27, 2023 8.150 8.306 8.150 8.288 168,505 +0.17(+2.14%)
Apr 26, 2023 8.077 8.150 8.041 8.114 165,398 +0.01(+0.11%)
Apr 25, 2023 8.343 8.343 8.095 8.105 187,226 -0.35(-4.12%)
Apr 24, 2023 8.416 8.570 8.416 8.453 122,543 +0.01(+0.11%)
Apr 21, 2023 8.489 8.563 8.407 8.443 163,718 -0.03(-0.32%)
Apr 20, 2023 8.489 8.576 8.425 8.471 137,599 -0.08(-0.96%)
Apr 19, 2023 8.480 8.580 8.453 8.553 99,955 +0.04(+0.43%)
Apr 18, 2023 8.682 8.682 8.407 8.517 166,896 -0.12(-1.38%)
Apr 17, 2023 8.508 8.645 8.489 8.636 152,448 +0.14(+1.62%)
Apr 14, 2023 8.654 8.722 8.462 8.498 167,388 -0.11(-1.28%)
Apr 13, 2023 8.563 8.627 8.476 8.608 182,784 +0.10(+1.18%)
Apr 12, 2023 8.911 8.911 8.498 8.508 233,106 -0.26(-2.93%)
Apr 11, 2023 8.489 8.883 8.489 8.764 307,070 +0.31(+3.68%)
Apr 10, 2023 8.187 8.572 8.150 8.453 295,503 +0.30(+3.71%)
Apr 06, 2023 8.187 8.233 8.068 8.150 142,672 -0.01(-0.11%)
Apr 05, 2023 8.187 8.201 7.995 8.160 261,200 -0.03(-0.34%)
Apr 04, 2023 8.443 8.498 8.141 8.187 287,436 -0.17(-2.08%)
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.