Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

13.54 +0.38 (+2.89%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
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%)
Dec 01, 2022 8.242 8.482 8.082 8.126 311,288 -0.05(-0.65%)
Nov 30, 2022 8.393 8.402 7.922 8.180 467,388 -0.20(-2.33%)
Nov 29, 2022 8.227 8.401 8.227 8.375 260,820 +0.17(+2.12%)
Nov 28, 2022 8.532 8.609 8.183 8.201 304,639 -0.41(-4.75%)
Nov 25, 2022 8.575 8.697 8.523 8.610 118,684 -0.01(-0.10%)
Nov 23, 2022 8.636 8.749 8.462 8.619 274,681 -0.02(-0.20%)
Nov 22, 2022 8.514 8.671 8.401 8.636 325,982 +0.24(+2.90%)
Nov 21, 2022 8.349 8.518 8.271 8.392 256,988 -0.04(-0.52%)
Nov 18, 2022 8.532 8.567 8.314 8.436 294,759 +0.01(+0.10%)
Nov 17, 2022 8.401 8.445 8.157 8.427 494,157 -0.13(-1.53%)
Nov 16, 2022 8.767 8.819 8.549 8.558 203,390 -0.27(-3.06%)
Nov 15, 2022 8.836 9.002 8.775 8.828 264,197 +0.15(+1.71%)
Nov 14, 2022 8.889 8.950 8.658 8.680 317,194 -0.28(-3.11%)
Nov 11, 2022 8.688 9.045 8.662 8.958 391,510 +0.37(+4.36%)
Nov 10, 2022 8.349 8.662 8.157 8.584 317,655 +0.51(+6.36%)
Nov 09, 2022 8.210 8.288 8.009 8.070 267,923 -0.19(-2.32%)
Nov 08, 2022 8.305 8.453 8.183 8.262 351,112 -0.05(-0.63%)
Nov 07, 2022 8.349 8.506 8.105 8.314 341,591 -0.01(-0.10%)
Nov 04, 2022 8.018 8.593 7.835 8.323 541,101 +0.63(+8.14%)
Nov 03, 2022 8.009 8.192 7.539 7.696 503,153 -0.47(-5.76%)
Nov 02, 2022 8.419 8.514 8.105 8.166 342,657 -0.19(-2.29%)
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.