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

Kronos Worldwide Inc (NY: KRO )

13.11 -0.11 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2023 8.844 8.891 8.746 8.760 167,584 -0.03(-0.32%)
Jul 28, 2023 8.854 9.022 8.713 8.788 196,948 -0.02(-0.21%)
Jul 27, 2023 9.107 9.107 8.788 8.807 140,484 -0.29(-3.19%)
Jul 26, 2023 8.975 9.135 8.975 9.097 108,612 +0.12(+1.36%)
Jul 25, 2023 8.919 9.088 8.919 8.975 111,377 +0.07(+0.74%)
Jul 24, 2023 8.900 9.039 8.872 8.910 117,118 +0.02(+0.21%)
Jul 21, 2023 9.022 9.022 8.779 8.891 98,362 -0.12(-1.35%)
Jul 20, 2023 9.144 9.182 8.938 9.013 110,838 -0.14(-1.54%)
Jul 19, 2023 9.125 9.219 9.078 9.153 137,852 +0.03(+0.31%)
Jul 18, 2023 8.900 9.172 8.900 9.125 155,905 +0.26(+2.96%)
Jul 17, 2023 8.722 8.947 8.694 8.863 173,319 +0.08(+0.96%)
Jul 14, 2023 8.919 8.919 8.602 8.779 111,622 -0.15(-1.68%)
Jul 13, 2023 8.835 8.947 8.722 8.929 178,114 +0.17(+1.93%)
Jul 12, 2023 8.722 8.816 8.619 8.760 169,510 +0.23(+2.75%)
Jul 11, 2023 8.470 8.573 8.385 8.526 132,529 +0.12(+1.45%)
Jul 10, 2023 8.498 8.638 8.366 8.404 282,324 -0.15(-1.75%)
Jul 07, 2023 8.170 8.676 8.170 8.554 359,462 +0.41(+5.06%)
Jul 06, 2023 8.113 8.160 7.926 8.142 262,845 +0.03(+0.35%)
Jul 05, 2023 8.301 8.357 8.104 8.113 199,083 -0.28(-3.35%)
Jul 03, 2023 8.207 8.413 8.156 8.395 99,453 +0.22(+2.63%)
Jun 30, 2023 8.245 8.245 8.087 8.179 340,884 +0.06(+0.69%)
Jun 29, 2023 8.020 8.188 8.015 8.123 263,087 +0.09(+1.17%)
Jun 28, 2023 8.085 8.085 7.926 8.029 248,278 -0.07(-0.81%)
Jun 27, 2023 8.142 8.207 8.020 8.095 207,007 -0.03(-0.35%)
Jun 26, 2023 8.095 8.235 8.062 8.123 205,004 +0.05(+0.58%)
Jun 23, 2023 8.132 8.174 7.982 8.076 1,025,627 -0.16(-1.93%)
Jun 22, 2023 8.432 8.432 8.179 8.235 204,761 -0.22(-2.55%)
Jun 21, 2023 8.104 8.470 8.069 8.451 295,062 +0.26(+3.20%)
Jun 20, 2023 8.263 8.320 8.132 8.188 265,410 -0.16(-1.91%)
Jun 16, 2023 8.526 8.563 8.273 8.348 378,947 -0.19(-2.20%)
Jun 15, 2023 8.488 8.582 8.385 8.535 209,108 +0.83(+10.83%)
May 08, 2023 7.884 7.902 7.615 7.701 226,113 -0.11(-1.41%)
May 05, 2023 7.784 7.857 7.614 7.811 272,859 +0.18(+2.40%)
May 04, 2023 8.159 8.242 7.372 7.628 473,831 -0.80(-9.46%)
May 03, 2023 8.425 8.681 8.381 8.425 208,317 +0.05(+0.66%)
May 02, 2023 8.507 8.507 8.196 8.370 179,285 -0.21(-2.45%)
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.