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

Kronos Worldwide Inc (NY: KRO )

13.35 -0.50 (-3.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2022 8.313 8.439 8.278 8.349 191,275 -0.04(-0.53%)
Dec 29, 2022 8.224 8.464 8.216 8.393 203,458 +0.20(+2.49%)
Dec 28, 2022 8.526 8.597 8.180 8.189 205,974 -0.29(-3.46%)
Dec 27, 2022 8.438 8.553 8.398 8.482 303,842 +0.06(+0.74%)
Dec 23, 2022 8.207 8.429 8.162 8.420 373,899 +0.23(+2.82%)
Dec 22, 2022 8.189 8.260 7.967 8.189 670,600 -0.05(-0.65%)
Dec 21, 2022 8.145 8.313 8.136 8.242 169,452 +0.17(+2.09%)
Dec 20, 2022 8.056 8.189 8.056 8.073 207,188 -0.04(-0.55%)
Dec 19, 2022 8.411 8.455 8.038 8.118 221,223 -0.20(-2.45%)
Dec 16, 2022 8.189 8.660 8.171 8.322 667,806 +0.08(+0.97%)
Dec 15, 2022 8.438 8.490 8.198 8.242 235,930 -0.28(-3.23%)
Dec 14, 2022 8.606 8.660 8.402 8.518 367,583 -0.12(-1.34%)
Dec 13, 2022 8.953 9.228 8.571 8.633 841,434 -0.20(-2.31%)
Dec 12, 2022 9.122 9.219 8.771 8.837 540,312 -0.31(-3.40%)
Dec 09, 2022 9.033 9.210 9.033 9.148 405,443 +0.05(+0.59%)
Dec 08, 2022 8.846 9.192 8.811 9.095 705,098 +0.34(+3.85%)
Dec 07, 2022 8.526 8.766 8.455 8.757 442,576 +0.26(+3.03%)
Dec 06, 2022 8.411 8.651 8.367 8.500 484,410 +0.13(+1.59%)
Dec 05, 2022 8.216 8.375 8.171 8.367 287,585 +0.12(+1.51%)
Dec 02, 2022 8.082 8.393 8.029 8.242 347,728 +0.12(+1.42%)
Dec 01, 2022 8.242 8.482 8.082 8.127 311,271 -0.05(-0.65%)
Nov 30, 2022 8.393 8.402 7.922 8.180 467,363 -0.20(-2.33%)
Nov 29, 2022 8.227 8.402 8.227 8.375 260,805 +0.17(+2.12%)
Nov 28, 2022 8.532 8.609 8.184 8.201 304,622 -0.41(-4.75%)
Nov 25, 2022 8.576 8.698 8.523 8.611 118,677 -0.01(-0.10%)
Nov 23, 2022 8.637 8.749 8.463 8.619 274,665 -0.02(-0.20%)
Nov 22, 2022 8.515 8.671 8.402 8.637 325,964 +0.24(+2.90%)
Nov 21, 2022 8.349 8.519 8.271 8.393 256,974 -0.04(-0.52%)
Nov 18, 2022 8.532 8.567 8.315 8.436 294,743 +0.01(+0.10%)
Nov 17, 2022 8.402 8.445 8.158 8.428 494,130 -0.13(-1.53%)
Nov 16, 2022 8.767 8.819 8.550 8.558 203,379 -0.27(-3.06%)
Nov 15, 2022 8.837 9.002 8.776 8.828 264,182 +0.15(+1.71%)
Nov 14, 2022 8.889 8.950 8.658 8.680 317,176 -0.28(-3.11%)
Nov 11, 2022 8.689 9.046 8.663 8.959 391,488 +0.37(+4.36%)
Nov 10, 2022 8.349 8.663 8.158 8.584 317,638 +0.51(+6.36%)
Nov 09, 2022 8.210 8.288 8.010 8.071 267,908 -0.19(-2.32%)
Nov 08, 2022 8.306 8.454 8.184 8.262 351,093 -0.05(-0.63%)
Nov 07, 2022 8.349 8.506 8.106 8.315 341,572 -0.01(-0.10%)
Nov 04, 2022 8.018 8.593 7.836 8.323 541,071 +0.63(+8.14%)
Nov 03, 2022 8.010 8.193 7.540 7.696 503,126 -0.47(-5.76%)
Nov 02, 2022 8.419 8.515 8.106 8.166 342,638 -0.19(-2.29%)
Nov 01, 2022 8.445 8.523 8.341 8.358 216,395 +0.09(+1.05%)
Oct 31, 2022 8.280 8.436 8.271 8.271 341,100 -0.01(-0.11%)
Oct 28, 2022 8.254 8.332 8.149 8.280 435,620 +0.05(+0.63%)
Oct 27, 2022 8.393 8.489 8.193 8.227 342,736 -0.03(-0.42%)
Oct 26, 2022 8.393 8.471 8.175 8.262 279,088 -0.08(-0.94%)
Oct 25, 2022 8.079 8.476 8.079 8.341 218,717 +0.24(+3.01%)
Oct 24, 2022 8.062 8.184 7.836 8.097 361,625 -0.03(-0.43%)
Oct 21, 2022 7.975 8.132 7.836 8.132 246,617 +0.26(+3.32%)
Oct 20, 2022 7.984 8.132 7.836 7.870 208,006 -0.07(-0.88%)
Oct 19, 2022 7.984 8.014 7.888 7.940 406,926 -0.13(-1.62%)
Oct 18, 2022 7.914 8.132 7.897 8.071 366,105 +0.18(+2.32%)
Oct 17, 2022 7.827 8.132 7.818 7.888 691,176 +0.18(+2.37%)
Oct 14, 2022 7.940 7.958 7.635 7.705 264,559 -0.12(-1.56%)
Oct 13, 2022 7.496 7.827 7.420 7.827 380,651 +0.10(+1.35%)
Oct 12, 2022 7.810 7.810 7.548 7.722 255,744 -0.03(-0.34%)
Oct 11, 2022 7.653 7.862 7.653 7.749 327,094 +0.04(+0.56%)
Oct 10, 2022 7.566 7.862 7.544 7.705 455,659 +0.19(+2.55%)
Oct 07, 2022 7.522 7.618 7.396 7.514 476,740 +0.00(+0.00%)
Oct 06, 2022 8.097 8.132 7.383 7.514 598,349 -0.71(-8.58%)
Oct 05, 2022 8.419 8.428 8.123 8.219 371,854 -0.35(-4.07%)
Oct 04, 2022 8.584 8.732 8.532 8.567 629,236 +0.13(+1.55%)
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.