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

Kronos Worldwide Inc (NY: KRO )

13.94 +0.50 (+3.72%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Mar 31, 2023 8.287 8.350 8.201 8.314 301,194 +0.05(+0.66%)
Mar 30, 2023 8.368 8.423 8.215 8.260 195,711 -0.03(-0.33%)
Mar 29, 2023 8.224 8.305 8.147 8.287 279,205 +0.17(+2.11%)
Mar 28, 2023 7.917 8.116 7.908 8.116 260,070 +0.14(+1.70%)
Mar 27, 2023 8.043 8.075 7.949 7.980 248,641 +0.07(+0.91%)
Mar 24, 2023 7.700 7.917 7.628 7.908 253,115 +0.14(+1.86%)
Mar 23, 2023 7.872 8.034 7.700 7.764 259,980 -0.09(-1.15%)
Mar 22, 2023 8.007 8.071 7.827 7.854 246,368 -0.14(-1.81%)
Mar 21, 2023 7.980 8.206 7.913 7.998 427,637 +0.21(+2.67%)
Mar 20, 2023 7.818 7.881 7.673 7.791 254,857 +0.06(+0.82%)
Mar 17, 2023 7.746 7.827 7.619 7.727 434,129 -0.13(-1.61%)
Mar 16, 2023 7.691 7.953 7.664 7.854 367,170 +0.04(+0.46%)
Mar 15, 2023 7.529 7.827 7.448 7.818 462,584 +0.10(+1.29%)
Mar 14, 2023 8.242 8.242 7.588 7.718 604,692 -0.34(-4.26%)
Mar 13, 2023 8.134 8.224 7.971 8.061 546,066 -0.21(-2.51%)
Mar 10, 2023 8.459 8.522 8.134 8.269 642,084 -0.24(-2.86%)
Mar 09, 2023 9.235 9.459 8.125 8.513 872,475 -1.34(-13.57%)
Mar 08, 2023 9.813 9.849 9.659 9.849 300,177 +0.04(+0.37%)
Mar 07, 2023 9.930 9.957 9.614 9.813 250,012 -0.14(-1.36%)
Mar 06, 2023 10.38 10.43 9.939 9.948 366,042 -0.51(-4.84%)
Mar 03, 2023 10.31 10.54 10.22 10.45 219,695 +0.24(+2.35%)
Mar 02, 2023 10.05 10.25 9.992 10.21 183,724 +0.08(+0.79%)
Mar 01, 2023 10.07 10.30 10.02 10.13 250,386 +0.11(+1.06%)
Feb 28, 2023 10.57 10.58 9.974 10.03 1,174,136 -0.55(-5.21%)
Feb 27, 2023 10.57 10.65 10.42 10.58 893,018 +0.06(+0.59%)
Feb 24, 2023 10.36 10.56 9.983 10.52 1,028,475 +0.00(+0.00%)
Feb 23, 2023 10.07 10.55 10.01 10.52 717,762 +0.58(+5.81%)
Feb 22, 2023 9.708 9.965 9.708 9.939 211,967 +0.29(+3.04%)
Feb 21, 2023 9.752 9.791 9.539 9.646 158,777 -0.24(-2.43%)
Feb 17, 2023 9.708 9.956 9.646 9.885 128,805 +0.20(+2.02%)
Feb 16, 2023 9.734 9.797 9.477 9.690 184,526 -0.18(-1.80%)
Feb 15, 2023 9.894 10.00 9.810 9.868 125,982 -0.14(-1.42%)
Feb 14, 2023 9.992 10.08 9.894 10.01 131,205 -0.02(-0.18%)
Feb 13, 2023 9.948 10.05 9.876 10.03 102,663 +0.11(+1.07%)
Feb 10, 2023 9.885 9.992 9.788 9.921 107,883 +0.08(+0.81%)
Feb 09, 2023 10.21 10.35 9.752 9.841 173,135 -0.31(-3.06%)
Feb 08, 2023 10.29 10.37 10.10 10.15 108,095 -0.22(-2.14%)
Feb 07, 2023 10.35 10.43 10.22 10.37 121,904 +0.01(+0.09%)
Feb 06, 2023 10.41 10.41 10.19 10.36 163,293 -0.07(-0.68%)
Feb 03, 2023 10.44 10.52 10.34 10.44 168,194 -0.16(-1.51%)
Feb 02, 2023 10.48 10.67 10.40 10.60 189,044 +0.12(+1.10%)
Feb 01, 2023 10.35 10.59 10.16 10.48 206,237 +0.13(+1.29%)
Jan 31, 2023 10.22 10.36 10.14 10.35 249,653 +0.12(+1.22%)
Jan 30, 2023 9.992 10.30 9.894 10.22 197,762 +0.18(+1.77%)
Jan 27, 2023 10.08 10.20 9.868 10.05 202,462 -0.04(-0.44%)
Jan 26, 2023 9.770 10.14 9.708 10.09 210,738 +0.32(+3.27%)
Jan 25, 2023 9.690 9.770 9.574 9.770 164,548 +0.01(+0.09%)
Jan 24, 2023 9.708 9.841 9.592 9.761 111,459 +0.08(+0.83%)
Jan 23, 2023 9.708 9.805 9.632 9.681 170,559 +0.00(+0.00%)
Jan 20, 2023 9.725 9.734 9.539 9.681 246,538 +0.04(+0.37%)
Jan 19, 2023 9.797 9.809 9.481 9.646 180,530 -0.21(-2.16%)
Jan 18, 2023 9.797 10.09 9.788 9.859 394,476 +0.20(+2.02%)
Jan 17, 2023 9.779 9.779 9.481 9.663 186,682 -0.11(-1.09%)
Jan 13, 2023 9.583 9.770 9.556 9.770 217,472 +0.15(+1.57%)
Jan 12, 2023 9.557 9.672 9.521 9.619 158,817 +0.11(+1.12%)
Jan 11, 2023 9.477 9.628 9.459 9.512 189,472 +0.15(+1.61%)
Jan 10, 2023 9.352 9.512 9.290 9.361 256,235 +0.10(+1.05%)
Jan 09, 2023 9.352 9.406 9.059 9.264 289,139 +0.02(+0.19%)
Jan 06, 2023 8.811 9.290 8.811 9.246 272,237 +0.52(+6.01%)
Jan 05, 2023 8.908 8.953 8.606 8.722 296,320 -0.28(-3.16%)
Jan 04, 2023 8.740 9.086 8.704 9.006 265,711 +0.41(+4.75%)
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.