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 (%)
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%)
Dec 01, 2022 8.361 8.604 8.199 8.244 306,858 -0.05(-0.65%)
Nov 30, 2022 8.514 8.523 8.036 8.298 460,736 -0.20(-2.33%)
Nov 29, 2022 8.346 8.522 8.346 8.496 257,108 +0.18(+2.12%)
Nov 28, 2022 8.655 8.733 8.302 8.319 300,303 -0.42(-4.75%)
Nov 25, 2022 8.699 8.823 8.646 8.734 116,994 -0.01(-0.10%)
Nov 23, 2022 8.761 8.875 8.584 8.743 270,771 -0.02(-0.20%)
Nov 22, 2022 8.637 8.796 8.522 8.761 321,343 +0.25(+2.90%)
Nov 21, 2022 8.469 8.641 8.390 8.514 253,330 -0.04(-0.52%)
Nov 18, 2022 8.655 8.690 8.434 8.558 290,564 +0.01(+0.10%)
Nov 17, 2022 8.522 8.567 8.275 8.549 487,124 -0.13(-1.53%)
Nov 16, 2022 8.893 8.946 8.673 8.681 200,496 -0.27(-3.06%)
Nov 15, 2022 8.964 9.132 8.902 8.955 260,437 +0.15(+1.71%)
Nov 14, 2022 9.017 9.079 8.783 8.805 312,679 -0.28(-3.11%)
Nov 11, 2022 8.814 9.176 8.787 9.088 385,937 +0.38(+4.36%)
Nov 10, 2022 8.469 8.787 8.275 8.708 313,134 +0.52(+6.36%)
Nov 09, 2022 8.328 8.408 8.125 8.187 264,110 -0.19(-2.32%)
Nov 08, 2022 8.425 8.575 8.302 8.381 346,115 -0.05(-0.63%)
Nov 07, 2022 8.469 8.628 8.222 8.434 336,730 -0.01(-0.10%)
Nov 04, 2022 8.134 8.717 7.948 8.443 533,399 +0.64(+8.14%)
Nov 03, 2022 8.125 8.310 7.648 7.807 495,992 -0.48(-5.76%)
Nov 02, 2022 8.540 8.637 8.222 8.284 337,780 -0.19(-2.29%)
Nov 01, 2022 8.567 8.646 8.461 8.478 213,327 +0.09(+1.05%)
Oct 31, 2022 8.399 8.558 8.390 8.390 336,264 -0.01(-0.11%)
Oct 28, 2022 8.372 8.452 8.266 8.399 429,444 +0.05(+0.63%)
Oct 27, 2022 8.514 8.611 8.310 8.346 337,877 -0.04(-0.42%)
Oct 26, 2022 8.514 8.593 8.293 8.381 275,131 -0.08(-0.94%)
Oct 25, 2022 8.196 8.597 8.196 8.461 215,616 +0.25(+3.01%)
Oct 24, 2022 8.178 8.302 7.948 8.213 356,497 -0.04(-0.43%)
Oct 21, 2022 8.090 8.249 7.948 8.249 243,120 +0.26(+3.32%)
Oct 20, 2022 8.098 8.249 7.948 7.984 205,056 -0.07(-0.88%)
Oct 19, 2022 8.098 8.129 8.001 8.054 401,157 -0.13(-1.62%)
Oct 18, 2022 8.028 8.249 8.010 8.187 360,915 +0.19(+2.32%)
Oct 17, 2022 7.940 8.249 7.931 8.001 681,377 +0.19(+2.37%)
Oct 14, 2022 8.054 8.072 7.745 7.816 260,808 -0.12(-1.56%)
Oct 13, 2022 7.604 7.940 7.526 7.940 375,254 +0.11(+1.35%)
Oct 12, 2022 7.922 7.922 7.657 7.834 252,118 -0.03(-0.34%)
Oct 11, 2022 7.763 7.975 7.763 7.860 322,457 +0.04(+0.56%)
Oct 10, 2022 7.675 7.975 7.652 7.816 449,199 +0.19(+2.55%)
Oct 07, 2022 7.630 7.728 7.502 7.622 469,981 +0.00(+0.00%)
Oct 06, 2022 8.213 8.249 7.489 7.622 589,866 -0.72(-8.58%)
Oct 05, 2022 8.540 8.549 8.240 8.337 366,582 -0.35(-4.07%)
Oct 04, 2022 8.708 8.858 8.655 8.690 620,314 +0.13(+1.55%)
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.