Skip to main content

Kronos Worldwide Inc (NY: KRO )

11.73 -0.25 (-2.09%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 11.84 11.99 11.84 11.98 193,568 +0.23(+1.96%)
Mar 26, 2024 12.07 12.23 11.72 11.75 198,918 -0.18(-1.51%)
Mar 25, 2024 11.74 11.95 11.72 11.93 161,170 +0.20(+1.71%)
Mar 22, 2024 11.81 11.98 11.67 11.73 198,286 -0.04(-0.34%)
Mar 21, 2024 11.54 12.33 11.50 11.77 339,078 +0.28(+2.44%)
Mar 20, 2024 11.33 11.63 11.22 11.49 237,712 +0.15(+1.32%)
Mar 19, 2024 11.45 11.53 11.30 11.34 151,879 -0.17(-1.48%)
Mar 18, 2024 11.44 11.60 11.30 11.51 300,195 +0.24(+2.13%)
Mar 15, 2024 11.14 11.37 10.85 11.27 515,921 +0.06(+0.54%)
Mar 14, 2024 11.46 11.52 11.06 11.21 259,314 -0.37(-3.20%)
Mar 13, 2024 11.24 11.65 11.24 11.58 274,225 +0.27(+2.39%)
Mar 12, 2024 11.10 11.50 11.08 11.31 397,551 +0.30(+2.72%)
Mar 11, 2024 10.41 11.18 10.35 11.01 500,661 +0.67(+6.48%)
Mar 08, 2024 10.15 10.35 9.770 10.34 453,117 +0.25(+2.48%)
Mar 07, 2024 9.200 10.22 9.170 10.09 638,592 +1.44(+16.65%)
Mar 06, 2024 8.800 8.825 8.510 8.650 187,176 -0.07(-0.80%)
Mar 05, 2024 8.780 8.890 8.680 8.720 244,146 -0.11(-1.25%)
Mar 04, 2024 9.020 9.190 8.820 8.830 253,399 -0.17(-1.89%)
Mar 01, 2024 8.951 9.118 8.785 9.000 334,484 +0.10(+1.10%)
Feb 29, 2024 8.530 8.917 8.501 8.902 1,109,681 +0.41(+4.84%)
Feb 28, 2024 8.530 8.687 8.363 8.491 771,047 -0.14(-1.59%)
Feb 27, 2024 8.716 8.927 8.598 8.628 774,591 +0.03(+0.34%)
Feb 26, 2024 8.530 8.608 8.403 8.598 223,044 +0.02(+0.23%)
Feb 23, 2024 8.452 8.589 8.339 8.579 281,748 +0.15(+1.74%)
Feb 22, 2024 8.354 8.461 8.314 8.432 272,585 +0.02(+0.23%)
Feb 21, 2024 8.226 8.412 8.177 8.412 248,922 +0.10(+1.18%)
Feb 20, 2024 8.530 8.569 8.314 8.314 305,496 -0.34(-3.96%)
Feb 16, 2024 8.598 8.736 8.491 8.657 143,922 -0.04(-0.45%)
Feb 15, 2024 8.363 8.716 8.363 8.696 151,057 +0.41(+4.96%)
Feb 14, 2024 8.207 8.334 8.158 8.285 169,837 +0.13(+1.56%)
Feb 13, 2024 8.589 8.589 8.089 8.158 313,611 -0.71(-8.06%)
Feb 12, 2024 8.745 8.941 8.745 8.873 147,299 +0.16(+1.80%)
Feb 09, 2024 8.696 8.731 8.530 8.716 126,818 +0.05(+0.56%)
Feb 08, 2024 8.647 8.726 8.579 8.667 117,751 +0.02(+0.23%)
Feb 07, 2024 8.912 8.912 8.589 8.647 116,685 -0.22(-2.43%)
Feb 06, 2024 8.892 9.044 8.853 8.863 164,062 +0.03(+0.33%)
Feb 05, 2024 8.941 8.956 8.726 8.834 192,158 -0.30(-3.32%)
Feb 02, 2024 9.137 9.225 9.010 9.137 317,738 -0.21(-2.20%)
Feb 01, 2024 9.255 9.421 9.176 9.343 186,817 +0.23(+2.47%)
Jan 31, 2024 9.225 9.362 9.029 9.118 186,732 -0.22(-2.31%)
Jan 30, 2024 9.372 9.459 9.323 9.333 80,644 -0.11(-1.14%)
Jan 29, 2024 9.411 9.450 9.284 9.441 142,540 -0.04(-0.41%)
Jan 26, 2024 9.568 9.676 9.421 9.480 97,379 +0.00(+0.00%)
Jan 25, 2024 9.499 9.637 9.313 9.480 134,926 +0.12(+1.26%)
Jan 24, 2024 9.558 9.612 9.333 9.362 189,968 -0.11(-1.14%)
Jan 23, 2024 9.059 9.774 8.990 9.470 294,129 +0.57(+6.38%)
Jan 22, 2024 8.834 9.000 8.775 8.902 183,847 +0.15(+1.68%)
Jan 19, 2024 8.863 8.863 8.559 8.755 206,197 -0.07(-0.78%)
Jan 18, 2024 8.755 8.824 8.638 8.824 156,530 +0.14(+1.58%)
Jan 17, 2024 8.501 8.696 8.501 8.687 163,422 -0.02(-0.22%)
Jan 16, 2024 9.000 9.000 8.638 8.706 185,950 -0.34(-3.79%)
Jan 12, 2024 9.274 9.362 8.980 9.049 122,895 -0.07(-0.75%)
Jan 11, 2024 9.176 9.323 9.108 9.118 218,838 -0.16(-1.69%)
Jan 10, 2024 9.206 9.372 9.147 9.274 186,293 +0.11(+1.18%)
Jan 09, 2024 9.078 9.245 9.029 9.166 209,553 -0.10(-1.06%)
Jan 08, 2024 9.127 9.333 9.020 9.264 158,710 +0.20(+2.16%)
Jan 05, 2024 9.000 9.304 8.980 9.069 160,583 -0.03(-0.32%)
Jan 04, 2024 9.166 9.225 9.030 9.098 252,306 +0.00(+0.00%)
Jan 03, 2024 9.470 9.470 9.069 9.098 245,734 -0.49(-5.11%)
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.