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

Kronos Worldwide Inc (NY: KRO )

11.45 -0.15 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 28, 2023 8.297 8.558 8.288 8.517 179,894 +0.23(+2.76%)
Apr 27, 2023 8.150 8.306 8.150 8.288 168,505 +0.17(+2.14%)
Apr 26, 2023 8.077 8.150 8.041 8.114 165,398 +0.01(+0.11%)
Apr 25, 2023 8.343 8.343 8.095 8.105 187,226 -0.35(-4.12%)
Apr 24, 2023 8.416 8.570 8.416 8.453 122,543 +0.01(+0.11%)
Apr 21, 2023 8.489 8.563 8.407 8.443 163,718 -0.03(-0.32%)
Apr 20, 2023 8.489 8.576 8.425 8.471 137,599 -0.08(-0.96%)
Apr 19, 2023 8.480 8.580 8.453 8.553 99,955 +0.04(+0.43%)
Apr 18, 2023 8.682 8.682 8.407 8.517 166,896 -0.12(-1.38%)
Apr 17, 2023 8.508 8.645 8.489 8.636 152,448 +0.14(+1.62%)
Apr 14, 2023 8.654 8.722 8.462 8.498 167,388 -0.11(-1.28%)
Apr 13, 2023 8.563 8.627 8.476 8.608 182,784 +0.10(+1.18%)
Apr 12, 2023 8.911 8.911 8.498 8.508 233,106 -0.26(-2.93%)
Apr 11, 2023 8.489 8.883 8.489 8.764 307,070 +0.31(+3.68%)
Apr 10, 2023 8.187 8.572 8.150 8.453 295,503 +0.30(+3.71%)
Apr 06, 2023 8.187 8.233 8.068 8.150 142,672 -0.01(-0.11%)
Apr 05, 2023 8.187 8.201 7.995 8.160 261,200 -0.03(-0.34%)
Apr 04, 2023 8.443 8.498 8.141 8.187 287,436 -0.17(-2.08%)
Apr 03, 2023 8.480 8.599 8.269 8.361 303,639 -0.07(-0.87%)
Mar 31, 2023 8.407 8.471 8.320 8.434 296,907 +0.05(+0.66%)
Mar 30, 2023 8.489 8.544 8.334 8.379 192,925 -0.03(-0.33%)
Mar 29, 2023 8.343 8.425 8.265 8.407 275,232 +0.17(+2.11%)
Mar 28, 2023 8.031 8.233 8.022 8.233 256,369 +0.14(+1.70%)
Mar 27, 2023 8.160 8.192 8.063 8.095 245,102 +0.07(+0.91%)
Mar 24, 2023 7.812 8.031 7.738 8.022 249,512 +0.15(+1.86%)
Mar 23, 2023 7.986 8.150 7.812 7.876 256,280 -0.09(-1.15%)
Mar 22, 2023 8.123 8.187 7.940 7.967 242,861 -0.15(-1.81%)
Mar 21, 2023 8.095 8.324 8.027 8.114 421,551 +0.21(+2.67%)
Mar 20, 2023 7.931 7.995 7.784 7.903 251,230 +0.06(+0.82%)
Mar 17, 2023 7.857 7.940 7.729 7.839 427,950 -0.13(-1.61%)
Mar 16, 2023 7.802 8.067 7.775 7.967 361,945 +0.04(+0.46%)
Mar 15, 2023 7.638 7.940 7.555 7.931 456,001 +0.10(+1.29%)
Mar 14, 2023 8.361 8.361 7.697 7.830 596,086 -0.35(-4.26%)
Mar 13, 2023 8.251 8.343 8.086 8.178 538,295 -0.21(-2.51%)
Mar 10, 2023 8.581 8.645 8.251 8.389 632,945 -0.25(-2.86%)
Mar 09, 2023 9.368 9.596 8.242 8.636 860,058 -1.36(-13.57%)
Mar 08, 2023 9.954 9.991 9.799 9.991 295,905 +0.04(+0.37%)
Mar 07, 2023 10.07 10.10 9.753 9.954 246,454 -0.14(-1.36%)
Mar 06, 2023 10.53 10.58 10.08 10.09 360,832 -0.51(-4.84%)
Mar 03, 2023 10.46 10.69 10.37 10.60 216,568 +0.24(+2.35%)
Mar 02, 2023 10.20 10.40 10.14 10.36 181,110 +0.08(+0.79%)
Mar 01, 2023 10.22 10.45 10.16 10.28 246,823 +0.11(+1.06%)
Feb 28, 2023 10.72 10.73 10.12 10.17 1,157,425 -0.56(-5.21%)
Feb 27, 2023 10.72 10.80 10.57 10.73 880,308 +0.06(+0.59%)
Feb 24, 2023 10.51 10.71 10.13 10.67 1,013,837 +0.00(+0.00%)
Feb 23, 2023 10.22 10.70 10.16 10.67 707,546 +0.59(+5.81%)
Feb 22, 2023 9.848 10.11 9.848 10.08 208,950 +0.30(+3.04%)
Feb 21, 2023 9.893 9.932 9.677 9.785 156,517 -0.24(-2.43%)
Feb 17, 2023 9.848 10.10 9.785 10.03 126,972 +0.20(+2.02%)
Feb 16, 2023 9.875 9.938 9.614 9.830 181,900 -0.18(-1.80%)
Feb 15, 2023 10.04 10.15 9.951 10.01 124,189 -0.14(-1.42%)
Feb 14, 2023 10.14 10.22 10.04 10.15 129,338 -0.02(-0.18%)
Feb 13, 2023 10.09 10.20 10.02 10.17 101,202 +0.11(+1.07%)
Feb 10, 2023 10.03 10.14 9.929 10.06 106,348 +0.08(+0.81%)
Feb 09, 2023 10.36 10.50 9.893 9.983 170,671 -0.32(-3.06%)
Feb 08, 2023 10.44 10.52 10.24 10.30 106,556 -0.23(-2.14%)
Feb 07, 2023 10.50 10.58 10.37 10.52 120,169 +0.01(+0.09%)
Feb 06, 2023 10.56 10.56 10.33 10.51 160,969 -0.07(-0.68%)
Feb 03, 2023 10.59 10.68 10.49 10.59 165,800 -0.16(-1.51%)
Feb 02, 2023 10.63 10.82 10.55 10.75 186,354 +0.12(+1.10%)
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.