Skip to main content
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 (%)
Feb 28, 2023 10.72 10.73 10.12 10.17 1,157,489 -0.56(-5.20%)
Feb 27, 2023 10.72 10.80 10.57 10.73 880,356 +0.06(+0.59%)
Feb 24, 2023 10.51 10.71 10.13 10.67 1,013,893 +0.00(+0.00%)
Feb 23, 2023 10.22 10.70 10.15 10.67 707,585 +0.59(+5.81%)
Feb 22, 2023 9.847 10.11 9.847 10.08 208,961 +0.30(+3.04%)
Feb 21, 2023 9.892 9.931 9.676 9.784 156,525 -0.24(-2.43%)
Feb 17, 2023 9.847 10.10 9.784 10.03 126,979 +0.20(+2.02%)
Feb 16, 2023 9.874 9.937 9.613 9.829 181,910 -0.18(-1.80%)
Feb 15, 2023 10.04 10.14 9.951 10.01 124,196 -0.14(-1.42%)
Feb 14, 2023 10.14 10.22 10.04 10.15 129,345 -0.02(-0.18%)
Feb 13, 2023 10.09 10.20 10.02 10.17 101,208 +0.11(+1.08%)
Feb 10, 2023 10.03 10.14 9.928 10.06 106,354 +0.08(+0.81%)
Feb 09, 2023 10.36 10.50 9.892 9.982 170,680 -0.32(-3.06%)
Feb 08, 2023 10.44 10.52 10.24 10.30 106,562 -0.23(-2.14%)
Feb 07, 2023 10.50 10.58 10.37 10.52 120,176 +0.01(+0.09%)
Feb 06, 2023 10.56 10.56 10.33 10.51 160,977 -0.07(-0.68%)
Feb 03, 2023 10.59 10.68 10.49 10.59 165,809 -0.16(-1.51%)
Feb 02, 2023 10.63 10.82 10.55 10.75 186,364 +0.12(+1.10%)
Feb 01, 2023 10.50 10.74 10.31 10.63 203,313 +0.14(+1.29%)
Jan 31, 2023 10.37 10.51 10.29 10.50 246,114 +0.13(+1.22%)
Jan 30, 2023 10.14 10.45 10.04 10.37 194,958 +0.18(+1.77%)
Jan 27, 2023 10.23 10.34 10.01 10.19 199,591 -0.04(-0.44%)
Jan 26, 2023 9.910 10.29 9.847 10.23 207,751 +0.32(+3.27%)
Jan 25, 2023 9.829 9.910 9.712 9.910 162,215 +0.01(+0.09%)
Jan 24, 2023 9.847 9.982 9.730 9.901 109,879 +0.08(+0.83%)
Jan 23, 2023 9.847 9.946 9.771 9.820 168,141 +0.00(+0.00%)
Jan 20, 2023 9.865 9.874 9.676 9.820 243,042 +0.04(+0.37%)
Jan 19, 2023 9.937 9.950 9.618 9.784 177,971 -0.22(-2.16%)
Jan 18, 2023 9.937 10.24 9.928 10.00 388,883 +0.20(+2.02%)
Jan 17, 2023 9.919 9.919 9.618 9.802 184,035 -0.11(-1.09%)
Jan 13, 2023 9.721 9.910 9.694 9.910 214,389 +0.15(+1.57%)
Jan 12, 2023 9.694 9.811 9.658 9.757 156,565 +0.11(+1.12%)
Jan 11, 2023 9.613 9.766 9.595 9.649 186,786 +0.15(+1.61%)
Jan 10, 2023 9.487 9.649 9.424 9.496 252,602 +0.10(+1.05%)
Jan 09, 2023 9.487 9.541 9.190 9.397 285,039 +0.02(+0.19%)
Jan 06, 2023 8.937 9.424 8.937 9.379 268,377 +0.53(+6.01%)
Jan 05, 2023 9.036 9.082 8.730 8.847 292,119 -0.29(-3.16%)
Jan 04, 2023 8.865 9.217 8.829 9.136 261,944 +0.41(+4.75%)
Jan 03, 2023 8.613 8.730 8.451 8.721 241,551 +0.25(+2.98%)
Dec 30, 2022 8.433 8.561 8.397 8.469 188,563 -0.05(-0.53%)
Dec 29, 2022 8.343 8.586 8.334 8.514 200,574 +0.21(+2.49%)
Dec 28, 2022 8.649 8.721 8.298 8.307 203,053 -0.30(-3.46%)
Dec 27, 2022 8.559 8.676 8.518 8.604 299,534 +0.06(+0.74%)
Dec 23, 2022 8.325 8.550 8.280 8.541 368,597 +0.23(+2.82%)
Dec 22, 2022 8.307 8.379 8.081 8.307 661,092 -0.05(-0.65%)
Dec 21, 2022 8.262 8.433 8.253 8.361 167,050 +0.17(+2.09%)
Dec 20, 2022 8.172 8.307 8.172 8.190 204,251 -0.05(-0.55%)
Dec 19, 2022 8.532 8.577 8.154 8.235 218,086 -0.21(-2.45%)
Dec 16, 2022 8.307 8.784 8.289 8.442 658,338 +0.08(+0.97%)
Dec 15, 2022 8.559 8.613 8.316 8.361 232,584 -0.28(-3.23%)
Dec 14, 2022 8.730 8.784 8.523 8.640 362,372 -0.12(-1.34%)
Dec 13, 2022 9.082 9.361 8.694 8.757 829,504 -0.21(-2.31%)
Dec 12, 2022 9.253 9.352 8.897 8.964 532,651 -0.32(-3.40%)
Dec 09, 2022 9.163 9.343 9.163 9.280 399,695 +0.05(+0.59%)
Dec 08, 2022 8.973 9.325 8.937 9.226 695,100 +0.34(+3.85%)
Dec 07, 2022 8.649 8.892 8.577 8.883 436,301 +0.26(+3.03%)
Dec 06, 2022 8.532 8.775 8.487 8.622 477,542 +0.14(+1.59%)
Dec 05, 2022 8.334 8.496 8.289 8.487 283,508 +0.13(+1.51%)
Dec 02, 2022 8.199 8.514 8.145 8.361 342,798 +0.12(+1.42%)
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.