Skip to main content

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

Historical Prices

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.