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

Kronos Worldwide Inc (NY: KRO )

11.60 +0.24 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Jan 02, 2024 9.617 9.774 9.539 9.588 140,961 -0.15(-1.51%)
Dec 29, 2023 9.901 9.978 9.617 9.734 175,842 -0.26(-2.64%)
Dec 28, 2023 10.23 10.30 9.965 9.999 118,693 -0.23(-2.20%)
Dec 27, 2023 10.19 10.31 10.16 10.22 179,043 +0.02(+0.19%)
Dec 26, 2023 9.979 10.22 9.979 10.20 189,404 +0.31(+3.17%)
Dec 22, 2023 9.695 9.974 9.695 9.891 180,765 +0.21(+2.12%)
Dec 21, 2023 9.676 9.705 9.499 9.686 133,425 +0.12(+1.23%)
Dec 20, 2023 9.578 9.754 9.460 9.568 250,285 -0.03(-0.31%)
Dec 19, 2023 9.470 9.656 9.421 9.597 234,325 +0.15(+1.55%)
Dec 18, 2023 9.509 9.509 9.274 9.450 204,119 +0.03(+0.31%)
Dec 15, 2023 9.294 9.539 9.166 9.421 702,955 +0.12(+1.26%)
Dec 14, 2023 8.882 9.353 8.834 9.304 397,560 +0.64(+7.34%)
Dec 13, 2023 8.295 8.731 8.148 8.667 756,607 +0.36(+4.36%)
Dec 12, 2023 8.393 8.423 8.177 8.305 208,446 -0.14(-1.62%)
Dec 11, 2023 8.324 8.481 8.217 8.442 185,403 +0.03(+0.35%)
Dec 08, 2023 8.168 8.442 8.168 8.412 300,274 +0.22(+2.63%)
Dec 07, 2023 8.383 8.383 8.177 8.197 192,190 -0.10(-1.18%)
Dec 06, 2023 8.363 8.452 8.187 8.295 269,359 -0.05(-0.59%)
Dec 05, 2023 8.667 8.667 8.305 8.344 169,989 -0.36(-4.16%)
Dec 04, 2023 8.814 8.990 8.559 8.706 282,660 -0.16(-1.77%)
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.