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

Kronos Worldwide Inc (NY: KRO )

11.43 +0.27 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Dec 29, 2023 9.760 9.836 9.480 9.596 178,381 -0.26(-2.64%)
Dec 28, 2023 10.09 10.16 9.823 9.857 120,407 -0.22(-2.20%)
Dec 27, 2023 10.05 10.17 10.01 10.08 181,628 +0.02(+0.19%)
Dec 26, 2023 9.837 10.08 9.837 10.06 192,139 +0.31(+3.17%)
Dec 22, 2023 9.557 9.832 9.557 9.750 183,375 +0.20(+2.12%)
Dec 21, 2023 9.538 9.567 9.364 9.548 135,351 +0.12(+1.23%)
Dec 20, 2023 9.441 9.615 9.326 9.432 253,899 -0.03(-0.31%)
Dec 19, 2023 9.335 9.519 9.287 9.461 237,708 +0.14(+1.55%)
Dec 18, 2023 9.374 9.374 9.142 9.316 207,066 +0.03(+0.31%)
Dec 15, 2023 9.162 9.403 9.036 9.287 713,104 +0.12(+1.26%)
Dec 14, 2023 8.756 9.219 8.708 9.171 403,300 +0.63(+7.34%)
Dec 13, 2023 8.177 8.606 8.032 8.544 767,531 +0.36(+4.36%)
Dec 12, 2023 8.273 8.303 8.061 8.186 211,456 -0.14(-1.62%)
Dec 11, 2023 8.206 8.360 8.100 8.322 188,079 +0.03(+0.35%)
Dec 08, 2023 8.051 8.322 8.051 8.293 304,609 +0.21(+2.63%)
Dec 07, 2023 8.264 8.264 8.061 8.080 194,965 -0.10(-1.18%)
Dec 06, 2023 8.244 8.331 8.071 8.177 273,248 -0.05(-0.59%)
Dec 05, 2023 8.544 8.544 8.186 8.225 172,443 -0.36(-4.16%)
Dec 04, 2023 8.688 8.862 8.437 8.582 286,741 -0.15(-1.77%)
Dec 01, 2023 8.380 8.775 8.351 8.737 404,919 +0.31(+3.67%)
Nov 30, 2023 8.254 8.495 8.225 8.428 377,164 +0.15(+1.87%)
Nov 29, 2023 8.151 8.339 8.151 8.273 202,072 +0.19(+2.34%)
Nov 28, 2023 7.886 8.114 7.829 8.084 144,129 +0.18(+2.27%)
Nov 27, 2023 8.037 8.075 7.892 7.905 99,883 -0.13(-1.65%)
Nov 24, 2023 7.820 8.047 7.820 8.037 113,008 +0.25(+3.28%)
Nov 22, 2023 7.905 8.018 7.773 7.782 114,544 -0.06(-0.72%)
Nov 21, 2023 7.962 7.976 7.792 7.839 164,768 -0.17(-2.12%)
Nov 20, 2023 8.122 8.151 7.999 8.009 141,239 -0.20(-2.42%)
Nov 17, 2023 8.179 8.226 8.075 8.207 148,017 +0.11(+1.40%)
Nov 16, 2023 8.245 8.245 7.896 8.094 166,658 -0.14(-1.72%)
Nov 15, 2023 8.264 8.472 8.198 8.236 194,059 -0.08(-0.91%)
Nov 14, 2023 8.028 8.406 7.933 8.311 321,525 +0.59(+7.71%)
Nov 13, 2023 7.282 7.735 7.272 7.716 325,116 +0.37(+5.01%)
Nov 10, 2023 7.112 7.362 7.038 7.348 144,015 +0.27(+3.87%)
Nov 09, 2023 7.121 7.161 7.017 7.074 91,000 +0.03(+0.40%)
Nov 08, 2023 6.923 7.055 6.876 7.046 101,134 +0.09(+1.36%)
Nov 07, 2023 7.064 7.064 6.828 6.951 221,137 -0.29(-4.04%)
Nov 06, 2023 7.357 7.411 7.135 7.244 252,726 -0.20(-2.67%)
Nov 03, 2023 6.800 7.537 6.791 7.442 370,101 +0.55(+7.95%)
Nov 02, 2023 6.564 6.904 6.561 6.894 180,044 +0.40(+6.10%)
Nov 01, 2023 6.592 6.592 6.375 6.498 166,588 -0.02(-0.29%)
Oct 31, 2023 6.517 6.573 6.413 6.517 113,276 +0.05(+0.73%)
Oct 30, 2023 6.356 6.507 6.299 6.469 226,509 +0.19(+3.01%)
Oct 27, 2023 6.517 6.571 6.233 6.281 217,224 -0.26(-3.90%)
Oct 26, 2023 6.252 6.639 6.233 6.536 327,471 +0.34(+5.49%)
Oct 25, 2023 6.309 6.328 5.856 6.196 579,770 -0.17(-2.67%)
Oct 24, 2023 6.545 6.588 6.356 6.366 195,579 -0.12(-1.89%)
Oct 23, 2023 6.621 6.696 6.479 6.488 124,684 -0.21(-3.10%)
Oct 20, 2023 6.715 6.781 6.639 6.696 108,135 +0.00(+0.00%)
Oct 19, 2023 6.696 6.791 6.658 6.696 156,182 -0.05(-0.70%)
Oct 18, 2023 6.819 6.819 6.687 6.743 121,140 -0.16(-2.33%)
Oct 17, 2023 6.734 6.979 6.724 6.904 177,124 +0.14(+2.10%)
Oct 16, 2023 6.696 6.791 6.649 6.762 130,628 +0.14(+2.14%)
Oct 13, 2023 6.743 6.763 6.583 6.621 101,729 -0.08(-1.27%)
Oct 12, 2023 6.828 6.828 6.639 6.706 156,057 -0.08(-1.25%)
Oct 11, 2023 6.819 6.866 6.696 6.791 151,501 +0.03(+0.42%)
Oct 10, 2023 6.460 6.809 6.451 6.762 154,834 +0.25(+3.92%)
Oct 09, 2023 6.347 6.583 6.309 6.507 150,357 +0.12(+1.92%)
Oct 06, 2023 6.403 6.531 6.347 6.384 222,647 -0.02(-0.30%)
Oct 05, 2023 6.507 6.507 6.177 6.403 297,751 -0.12(-1.88%)
Oct 04, 2023 6.800 6.923 5.818 6.526 461,959 -0.42(-6.11%)
Oct 03, 2023 6.989 7.140 6.904 6.951 216,980 -0.08(-1.08%)
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.