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

Kronos Worldwide Inc (NY: KRO )

13.67 -0.62 (-4.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2022 8.279 8.436 8.271 8.271 341,119 -0.01(-0.11%)
Oct 28, 2022 8.253 8.331 8.149 8.279 435,644 +0.05(+0.63%)
Oct 27, 2022 8.392 8.488 8.192 8.227 342,755 -0.03(-0.42%)
Oct 26, 2022 8.392 8.471 8.175 8.262 279,103 -0.08(-0.94%)
Oct 25, 2022 8.079 8.475 8.079 8.340 218,729 +0.24(+3.01%)
Oct 24, 2022 8.062 8.183 7.835 8.096 361,644 -0.03(-0.43%)
Oct 21, 2022 7.975 8.131 7.835 8.131 246,630 +0.26(+3.32%)
Oct 20, 2022 7.983 8.131 7.835 7.870 208,017 -0.07(-0.88%)
Oct 19, 2022 7.983 8.014 7.887 7.940 406,949 -0.13(-1.62%)
Oct 18, 2022 7.914 8.131 7.896 8.070 366,125 +0.18(+2.32%)
Oct 17, 2022 7.827 8.131 7.818 7.887 691,214 +0.18(+2.37%)
Oct 14, 2022 7.940 7.957 7.635 7.705 264,574 -0.12(-1.56%)
Oct 13, 2022 7.496 7.827 7.419 7.827 380,672 +0.10(+1.35%)
Oct 12, 2022 7.809 7.809 7.548 7.722 255,758 -0.03(-0.34%)
Oct 11, 2022 7.652 7.861 7.652 7.748 327,112 +0.04(+0.56%)
Oct 10, 2022 7.565 7.861 7.544 7.705 455,684 +0.19(+2.55%)
Oct 07, 2022 7.522 7.618 7.396 7.513 476,766 +0.00(+0.00%)
Oct 06, 2022 8.096 8.131 7.383 7.513 598,382 -0.71(-8.58%)
Oct 05, 2022 8.419 8.427 8.123 8.218 371,874 -0.35(-4.07%)
Oct 04, 2022 8.584 8.732 8.532 8.567 629,270 +0.13(+1.55%)
Oct 03, 2022 8.183 8.536 7.996 8.436 589,886 +0.30(+3.75%)
Sep 30, 2022 7.940 8.262 7.931 8.131 549,671 +0.24(+3.09%)
Sep 29, 2022 8.027 8.027 7.583 7.887 496,049 -0.27(-3.31%)
Sep 28, 2022 8.192 8.253 7.879 8.157 534,102 +0.01(+0.11%)
Sep 27, 2022 9.011 9.141 8.070 8.149 827,823 -1.15(-12.36%)
Sep 26, 2022 9.472 9.568 9.289 9.298 318,625 -0.27(-2.82%)
Sep 23, 2022 9.698 9.742 9.481 9.568 320,217 -0.29(-2.92%)
Sep 22, 2022 9.872 10.08 9.846 9.855 335,170 +0.01(+0.09%)
Sep 21, 2022 10.12 10.30 9.838 9.846 464,298 -0.20(-1.99%)
Sep 20, 2022 10.25 10.26 9.933 10.05 342,211 -0.30(-2.94%)
Sep 19, 2022 10.07 10.38 10.05 10.35 379,588 +0.07(+0.68%)
Sep 16, 2022 10.18 10.42 9.994 10.28 955,371 +0.01(+0.08%)
Sep 15, 2022 10.22 10.41 10.14 10.27 483,259 +0.04(+0.43%)
Sep 14, 2022 10.80 10.85 10.13 10.23 502,106 -0.56(-5.17%)
Sep 13, 2022 11.06 11.08 10.68 10.79 425,883 -0.45(-4.03%)
Sep 12, 2022 11.16 11.36 11.11 11.24 344,580 +0.13(+1.18%)
Sep 09, 2022 11.09 11.20 11.04 11.11 193,794 +0.17(+1.51%)
Sep 08, 2022 11.07 11.07 10.83 10.94 281,450 -0.24(-2.10%)
Sep 07, 2022 10.97 11.18 10.85 11.18 242,528 +0.17(+1.50%)
Sep 06, 2022 11.14 11.20 10.96 11.01 285,483 -0.10(-0.94%)
Sep 02, 2022 11.36 11.48 11.01 11.12 258,300 -0.23(-2.00%)
Sep 01, 2022 11.18 11.49 11.08 11.34 350,847 +0.13(+1.16%)
Aug 31, 2022 11.79 11.79 11.18 11.21 535,994 -0.57(-4.80%)
Aug 30, 2022 12.02 12.21 11.75 11.78 344,600 -0.27(-2.21%)
Aug 29, 2022 11.98 12.16 11.82 12.05 296,479 -0.05(-0.43%)
Aug 26, 2022 12.54 12.54 12.08 12.10 321,810 -0.39(-3.16%)
Aug 25, 2022 12.35 12.53 12.33 12.49 254,897 +0.14(+1.11%)
Aug 24, 2022 12.51 12.59 12.33 12.35 196,249 -0.20(-1.57%)
Aug 23, 2022 12.64 12.83 12.53 12.55 239,997 -0.03(-0.27%)
Aug 22, 2022 12.67 12.80 12.40 12.59 683,846 -0.25(-1.94%)
Aug 19, 2022 13.08 13.08 12.81 12.83 369,035 -0.27(-2.03%)
Aug 18, 2022 13.11 13.16 13.00 13.10 301,505 +0.10(+0.79%)
Aug 17, 2022 13.14 13.26 12.80 13.00 549,718 -0.33(-2.51%)
Aug 16, 2022 13.38 13.49 13.29 13.33 321,241 -0.12(-0.89%)
Aug 15, 2022 13.24 13.48 13.17 13.45 177,951 +0.01(+0.06%)
Aug 12, 2022 13.31 13.46 13.13 13.44 225,567 +0.20(+1.49%)
Aug 11, 2022 13.10 13.45 13.05 13.25 324,186 +0.26(+1.98%)
Aug 10, 2022 13.32 13.43 12.98 12.99 280,930 -0.09(-0.66%)
Aug 09, 2022 13.32 13.38 12.89 13.08 272,091 -0.20(-1.49%)
Aug 08, 2022 13.96 13.96 13.17 13.27 632,344 -0.72(-5.15%)
Aug 05, 2022 14.04 14.25 13.87 13.99 334,683 -0.17(-1.21%)
Aug 04, 2022 14.43 14.55 13.39 14.17 563,197 -0.90(-5.98%)
Aug 03, 2022 15.10 15.23 14.87 15.07 251,658 -0.03(-0.23%)
Aug 02, 2022 15.28 15.28 14.93 15.10 222,325 -0.13(-0.85%)
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.