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 (%)
Feb 28, 2023 10.57 10.58 9.974 10.03 1,174,200 -0.55(-5.21%)
Feb 27, 2023 10.57 10.65 10.42 10.58 893,067 +0.06(+0.59%)
Feb 24, 2023 10.36 10.56 9.983 10.52 1,028,531 +0.00(+0.00%)
Feb 23, 2023 10.07 10.55 10.01 10.52 717,801 +0.58(+5.81%)
Feb 22, 2023 9.707 9.965 9.707 9.938 211,978 +0.29(+3.04%)
Feb 21, 2023 9.752 9.790 9.538 9.645 158,785 -0.24(-2.43%)
Feb 17, 2023 9.707 9.956 9.645 9.885 128,812 +0.20(+2.02%)
Feb 16, 2023 9.734 9.796 9.476 9.689 184,536 -0.18(-1.80%)
Feb 15, 2023 9.894 10.00 9.809 9.867 125,989 -0.14(-1.42%)
Feb 14, 2023 9.991 10.08 9.894 10.01 131,212 -0.02(-0.18%)
Feb 13, 2023 9.947 10.05 9.876 10.03 102,669 +0.11(+1.07%)
Feb 10, 2023 9.885 9.991 9.787 9.920 107,889 +0.08(+0.81%)
Feb 09, 2023 10.21 10.35 9.752 9.840 173,145 -0.31(-3.06%)
Feb 08, 2023 10.29 10.37 10.10 10.15 108,101 -0.22(-2.14%)
Feb 07, 2023 10.35 10.43 10.22 10.37 121,911 +0.01(+0.09%)
Feb 06, 2023 10.41 10.41 10.19 10.36 163,301 -0.07(-0.68%)
Feb 03, 2023 10.44 10.52 10.34 10.44 168,203 -0.16(-1.51%)
Feb 02, 2023 10.48 10.67 10.40 10.60 189,055 +0.12(+1.10%)
Feb 01, 2023 10.35 10.59 10.16 10.48 206,248 +0.13(+1.29%)
Jan 31, 2023 10.22 10.36 10.14 10.35 249,667 +0.12(+1.22%)
Jan 30, 2023 9.991 10.30 9.894 10.22 197,773 +0.18(+1.77%)
Jan 27, 2023 10.08 10.20 9.867 10.04 202,473 -0.04(-0.44%)
Jan 26, 2023 9.769 10.14 9.707 10.09 210,750 +0.32(+3.27%)
Jan 25, 2023 9.689 9.769 9.574 9.769 164,557 +0.01(+0.09%)
Jan 24, 2023 9.707 9.840 9.592 9.760 111,465 +0.08(+0.83%)
Jan 23, 2023 9.707 9.805 9.632 9.681 170,569 +0.00(+0.00%)
Jan 20, 2023 9.725 9.734 9.538 9.681 246,551 +0.04(+0.37%)
Jan 19, 2023 9.796 9.808 9.481 9.645 180,540 -0.21(-2.16%)
Jan 18, 2023 9.796 10.09 9.787 9.858 394,497 +0.20(+2.02%)
Jan 17, 2023 9.778 9.778 9.481 9.663 186,692 -0.11(-1.09%)
Jan 13, 2023 9.583 9.769 9.556 9.769 217,484 +0.15(+1.57%)
Jan 12, 2023 9.556 9.672 9.521 9.618 158,826 +0.11(+1.12%)
Jan 11, 2023 9.476 9.627 9.458 9.512 189,483 +0.15(+1.61%)
Jan 10, 2023 9.352 9.512 9.290 9.361 256,249 +0.10(+1.05%)
Jan 09, 2023 9.352 9.405 9.059 9.263 289,155 +0.02(+0.19%)
Jan 06, 2023 8.810 9.290 8.810 9.245 272,252 +0.52(+6.01%)
Jan 05, 2023 8.908 8.952 8.606 8.721 296,336 -0.28(-3.16%)
Jan 04, 2023 8.739 9.085 8.704 9.006 265,726 +0.41(+4.75%)
Jan 03, 2023 8.490 8.606 8.331 8.597 245,038 +0.25(+2.98%)
Dec 30, 2022 8.313 8.439 8.277 8.348 191,285 -0.04(-0.53%)
Dec 29, 2022 8.224 8.464 8.215 8.393 203,469 +0.20(+2.49%)
Dec 28, 2022 8.526 8.597 8.180 8.188 205,985 -0.29(-3.46%)
Dec 27, 2022 8.437 8.553 8.397 8.482 303,859 +0.06(+0.74%)
Dec 23, 2022 8.206 8.428 8.162 8.419 373,919 +0.23(+2.82%)
Dec 22, 2022 8.188 8.260 7.966 8.188 670,636 -0.05(-0.65%)
Dec 21, 2022 8.144 8.313 8.135 8.242 169,462 +0.17(+2.09%)
Dec 20, 2022 8.055 8.188 8.055 8.073 207,200 -0.04(-0.55%)
Dec 19, 2022 8.411 8.455 8.037 8.117 221,235 -0.20(-2.45%)
Dec 16, 2022 8.188 8.659 8.171 8.322 667,843 +0.08(+0.97%)
Dec 15, 2022 8.437 8.490 8.197 8.242 235,942 -0.28(-3.23%)
Dec 14, 2022 8.606 8.659 8.402 8.517 367,604 -0.12(-1.34%)
Dec 13, 2022 8.952 9.228 8.570 8.633 841,480 -0.20(-2.31%)
Dec 12, 2022 9.121 9.219 8.770 8.837 540,341 -0.31(-3.40%)
Dec 09, 2022 9.032 9.210 9.032 9.148 405,465 +0.05(+0.59%)
Dec 08, 2022 8.846 9.192 8.810 9.094 705,136 +0.34(+3.85%)
Dec 07, 2022 8.526 8.766 8.455 8.757 442,600 +0.26(+3.03%)
Dec 06, 2022 8.411 8.650 8.366 8.499 484,437 +0.13(+1.59%)
Dec 05, 2022 8.215 8.375 8.171 8.366 287,601 +0.12(+1.51%)
Dec 02, 2022 8.082 8.393 8.029 8.242 347,747 +0.12(+1.42%)
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.