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

Kronos Worldwide Inc (NY: KRO )

12.62 -0.29 (-2.25%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 13, 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 (%)
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%)
Aug 01, 2023 8.760 8.900 8.760 8.835 174,050 +0.07(+0.86%)
Jul 31, 2023 8.844 8.891 8.746 8.760 167,584 -0.03(-0.32%)
Jul 28, 2023 8.854 9.022 8.713 8.788 196,948 -0.02(-0.21%)
Jul 27, 2023 9.107 9.107 8.788 8.807 140,484 -0.29(-3.19%)
Jul 26, 2023 8.975 9.135 8.975 9.097 108,612 +0.12(+1.36%)
Jul 25, 2023 8.919 9.088 8.919 8.975 111,377 +0.07(+0.74%)
Jul 24, 2023 8.900 9.039 8.872 8.910 117,118 +0.02(+0.21%)
Jul 21, 2023 9.022 9.022 8.779 8.891 98,362 -0.12(-1.35%)
Jul 20, 2023 9.144 9.182 8.938 9.013 110,838 -0.14(-1.54%)
Jul 19, 2023 9.125 9.219 9.078 9.153 137,852 +0.03(+0.31%)
Jul 18, 2023 8.900 9.172 8.900 9.125 155,905 +0.26(+2.96%)
Jul 17, 2023 8.722 8.947 8.694 8.863 173,319 +0.08(+0.96%)
Jul 14, 2023 8.919 8.919 8.602 8.779 111,622 -0.15(-1.68%)
Jul 13, 2023 8.835 8.947 8.722 8.929 178,114 +0.17(+1.93%)
Jul 12, 2023 8.722 8.816 8.619 8.760 169,510 +0.23(+2.75%)
Jul 11, 2023 8.470 8.573 8.385 8.526 132,529 +0.12(+1.45%)
Jul 10, 2023 8.498 8.638 8.366 8.404 282,324 -0.15(-1.75%)
Jul 07, 2023 8.170 8.676 8.170 8.554 359,462 +0.41(+5.06%)
Jul 06, 2023 8.113 8.160 7.926 8.142 262,845 +0.03(+0.35%)
Jul 05, 2023 8.301 8.357 8.104 8.113 199,083 -0.28(-3.35%)
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.