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

Kronos Worldwide Inc (NY: KRO )

12.97 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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 (%)
Jun 30, 2023 8.245 8.245 8.087 8.179 340,884 +0.06(+0.69%)
Jun 29, 2023 8.020 8.188 8.015 8.123 263,087 +0.09(+1.17%)
Jun 28, 2023 8.085 8.085 7.926 8.029 248,278 -0.07(-0.81%)
Jun 27, 2023 8.142 8.207 8.020 8.095 207,007 -0.03(-0.35%)
Jun 26, 2023 8.095 8.235 8.062 8.123 205,004 +0.05(+0.58%)
Jun 23, 2023 8.132 8.174 7.982 8.076 1,025,627 -0.16(-1.93%)
Jun 22, 2023 8.432 8.432 8.179 8.235 204,761 -0.22(-2.55%)
Jun 21, 2023 8.104 8.470 8.069 8.451 295,062 +0.26(+3.20%)
Jun 20, 2023 8.263 8.320 8.132 8.188 265,410 -0.16(-1.91%)
Jun 16, 2023 8.526 8.563 8.273 8.348 378,947 -0.19(-2.20%)
Jun 15, 2023 8.488 8.582 8.385 8.535 209,108 +0.83(+10.83%)
May 08, 2023 7.884 7.902 7.615 7.701 226,113 -0.11(-1.41%)
May 05, 2023 7.784 7.857 7.614 7.811 272,859 +0.18(+2.40%)
May 04, 2023 8.159 8.242 7.372 7.628 473,831 -0.80(-9.46%)
May 03, 2023 8.425 8.681 8.381 8.425 208,317 +0.05(+0.66%)
May 02, 2023 8.507 8.507 8.196 8.370 179,285 -0.21(-2.45%)
May 01, 2023 8.525 8.635 8.516 8.580 193,336 +0.06(+0.75%)
Apr 28, 2023 8.296 8.557 8.287 8.516 179,904 +0.23(+2.76%)
Apr 27, 2023 8.150 8.306 8.150 8.287 168,514 +0.17(+2.14%)
Apr 26, 2023 8.077 8.150 8.040 8.113 165,407 +0.01(+0.11%)
Apr 25, 2023 8.342 8.342 8.095 8.104 187,237 -0.35(-4.12%)
Apr 24, 2023 8.416 8.569 8.416 8.452 122,549 +0.01(+0.11%)
Apr 21, 2023 8.489 8.562 8.406 8.443 163,727 -0.03(-0.32%)
Apr 20, 2023 8.489 8.576 8.425 8.470 137,606 -0.08(-0.96%)
Apr 19, 2023 8.480 8.580 8.452 8.553 99,961 +0.04(+0.43%)
Apr 18, 2023 8.681 8.681 8.406 8.516 166,905 -0.12(-1.38%)
Apr 17, 2023 8.507 8.644 8.489 8.635 152,457 +0.14(+1.62%)
Apr 14, 2023 8.654 8.722 8.461 8.498 167,397 -0.11(-1.28%)
Apr 13, 2023 8.562 8.626 8.475 8.608 182,794 +0.10(+1.18%)
Apr 12, 2023 8.910 8.910 8.498 8.507 233,118 -0.26(-2.93%)
Apr 11, 2023 8.489 8.883 8.489 8.764 307,087 +0.31(+3.68%)
Apr 10, 2023 8.187 8.571 8.150 8.452 295,519 +0.30(+3.71%)
Apr 06, 2023 8.187 8.232 8.068 8.150 142,680 -0.01(-0.11%)
Apr 05, 2023 8.187 8.200 7.994 8.159 261,214 -0.03(-0.34%)
Apr 04, 2023 8.443 8.498 8.141 8.187 287,452 -0.17(-2.08%)
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.