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

Kronos Worldwide Inc (NY: KRO )

14.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2022 8.393 8.402 7.922 8.180 467,388 -0.20(-2.33%)
Nov 29, 2022 8.227 8.401 8.227 8.375 260,820 +0.17(+2.12%)
Nov 28, 2022 8.532 8.609 8.183 8.201 304,639 -0.41(-4.75%)
Nov 25, 2022 8.575 8.697 8.523 8.610 118,684 -0.01(-0.10%)
Nov 23, 2022 8.636 8.749 8.462 8.619 274,681 -0.02(-0.20%)
Nov 22, 2022 8.514 8.671 8.401 8.636 325,982 +0.24(+2.90%)
Nov 21, 2022 8.349 8.518 8.271 8.392 256,988 -0.04(-0.52%)
Nov 18, 2022 8.532 8.567 8.314 8.436 294,759 +0.01(+0.10%)
Nov 17, 2022 8.401 8.445 8.157 8.427 494,157 -0.13(-1.53%)
Nov 16, 2022 8.767 8.819 8.549 8.558 203,390 -0.27(-3.06%)
Nov 15, 2022 8.836 9.002 8.775 8.828 264,197 +0.15(+1.71%)
Nov 14, 2022 8.889 8.950 8.658 8.680 317,194 -0.28(-3.11%)
Nov 11, 2022 8.688 9.045 8.662 8.958 391,510 +0.37(+4.36%)
Nov 10, 2022 8.349 8.662 8.157 8.584 317,655 +0.51(+6.36%)
Nov 09, 2022 8.210 8.288 8.009 8.070 267,923 -0.19(-2.32%)
Nov 08, 2022 8.305 8.453 8.183 8.262 351,112 -0.05(-0.63%)
Nov 07, 2022 8.349 8.506 8.105 8.314 341,591 -0.01(-0.10%)
Nov 04, 2022 8.018 8.593 7.835 8.323 541,101 +0.63(+8.14%)
Nov 03, 2022 8.009 8.192 7.539 7.696 503,153 -0.47(-5.76%)
Nov 02, 2022 8.419 8.514 8.105 8.166 342,657 -0.19(-2.29%)
Nov 01, 2022 8.445 8.523 8.340 8.358 216,407 +0.09(+1.05%)
Oct 31, 2022 8.279 8.436 8.271 8.271 341,119 -0.01(-0.11%)
Oct 28, 2022 8.253 8.331 8.149 8.279 435,644 +0.05(+0.63%)
Oct 27, 2022 8.392 8.488 8.192 8.227 342,755 -0.03(-0.42%)
Oct 26, 2022 8.392 8.471 8.175 8.262 279,103 -0.08(-0.94%)
Oct 25, 2022 8.079 8.475 8.079 8.340 218,729 +0.24(+3.01%)
Oct 24, 2022 8.062 8.183 7.835 8.096 361,644 -0.03(-0.43%)
Oct 21, 2022 7.975 8.131 7.835 8.131 246,630 +0.26(+3.32%)
Oct 20, 2022 7.983 8.131 7.835 7.870 208,017 -0.07(-0.88%)
Oct 19, 2022 7.983 8.014 7.887 7.940 406,949 -0.13(-1.62%)
Oct 18, 2022 7.914 8.131 7.896 8.070 366,125 +0.18(+2.32%)
Oct 17, 2022 7.827 8.131 7.818 7.887 691,214 +0.18(+2.37%)
Oct 14, 2022 7.940 7.957 7.635 7.705 264,574 -0.12(-1.56%)
Oct 13, 2022 7.496 7.827 7.419 7.827 380,672 +0.10(+1.35%)
Oct 12, 2022 7.809 7.809 7.548 7.722 255,758 -0.03(-0.34%)
Oct 11, 2022 7.652 7.861 7.652 7.748 327,112 +0.04(+0.56%)
Oct 10, 2022 7.565 7.861 7.544 7.705 455,684 +0.19(+2.55%)
Oct 07, 2022 7.522 7.618 7.396 7.513 476,766 +0.00(+0.00%)
Oct 06, 2022 8.096 8.131 7.383 7.513 598,382 -0.71(-8.58%)
Oct 05, 2022 8.419 8.427 8.123 8.218 371,874 -0.35(-4.07%)
Oct 04, 2022 8.584 8.732 8.532 8.567 629,270 +0.13(+1.55%)
Oct 03, 2022 8.183 8.536 7.996 8.436 589,886 +0.30(+3.75%)
Sep 30, 2022 7.940 8.262 7.931 8.131 549,671 +0.24(+3.09%)
Sep 29, 2022 8.027 8.027 7.583 7.887 496,049 -0.27(-3.31%)
Sep 28, 2022 8.192 8.253 7.879 8.157 534,102 +0.01(+0.11%)
Sep 27, 2022 9.011 9.141 8.070 8.149 827,823 -1.15(-12.36%)
Sep 26, 2022 9.472 9.568 9.289 9.298 318,625 -0.27(-2.82%)
Sep 23, 2022 9.698 9.742 9.481 9.568 320,217 -0.29(-2.92%)
Sep 22, 2022 9.872 10.08 9.846 9.855 335,170 +0.01(+0.09%)
Sep 21, 2022 10.12 10.30 9.838 9.846 464,298 -0.20(-1.99%)
Sep 20, 2022 10.25 10.26 9.933 10.05 342,211 -0.30(-2.94%)
Sep 19, 2022 10.07 10.38 10.05 10.35 379,588 +0.07(+0.68%)
Sep 16, 2022 10.18 10.42 9.994 10.28 955,371 +0.01(+0.08%)
Sep 15, 2022 10.22 10.41 10.14 10.27 483,259 +0.04(+0.43%)
Sep 14, 2022 10.80 10.85 10.13 10.23 502,106 -0.56(-5.17%)
Sep 13, 2022 11.06 11.08 10.68 10.79 425,883 -0.45(-4.03%)
Sep 12, 2022 11.16 11.36 11.11 11.24 344,580 +0.13(+1.18%)
Sep 09, 2022 11.09 11.20 11.04 11.11 193,794 +0.17(+1.51%)
Sep 08, 2022 11.07 11.07 10.83 10.94 281,450 -0.24(-2.10%)
Sep 07, 2022 10.97 11.18 10.85 11.18 242,528 +0.17(+1.50%)
Sep 06, 2022 11.14 11.20 10.96 11.01 285,483 -0.10(-0.94%)
Sep 02, 2022 11.36 11.48 11.01 11.12 258,300 -0.23(-2.00%)
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.