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

Kronos Worldwide Inc (NY: KRO )

13.14 -0.02 (-0.15%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 10, 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 (%)
May 31, 2023 7.782 7.809 7.425 7.448 251,460 -0.40(-5.06%)
May 30, 2023 7.836 7.953 7.764 7.845 347,802 +0.07(+0.93%)
May 26, 2023 7.664 7.827 7.646 7.773 144,870 +0.11(+1.41%)
May 25, 2023 7.556 7.727 7.511 7.664 157,429 +0.01(+0.12%)
May 24, 2023 7.764 7.764 7.398 7.655 267,368 -0.20(-2.53%)
May 23, 2023 7.854 7.980 7.818 7.854 218,871 -0.02(-0.23%)
May 22, 2023 7.565 7.917 7.565 7.872 288,670 +0.28(+3.69%)
May 19, 2023 7.718 7.755 7.518 7.592 170,286 -0.05(-0.71%)
May 18, 2023 7.357 7.664 7.231 7.646 230,580 +0.25(+3.42%)
May 17, 2023 7.114 7.421 7.109 7.393 264,881 +0.33(+4.73%)
May 16, 2023 7.231 7.258 7.005 7.059 311,236 -0.15(-2.13%)
May 15, 2023 7.276 7.312 7.114 7.213 213,908 -0.06(-0.87%)
May 12, 2023 7.466 7.547 7.213 7.276 222,569 -0.17(-2.30%)
May 11, 2023 7.421 7.480 7.366 7.448 188,309 -0.06(-0.84%)
May 10, 2023 7.646 7.646 7.348 7.511 172,273 +0.05(+0.73%)
May 09, 2023 7.556 7.556 7.321 7.457 184,519 -0.14(-1.78%)
May 08, 2023 7.773 7.790 7.507 7.592 229,365 -0.11(-1.41%)
May 05, 2023 7.673 7.746 7.506 7.700 276,784 +0.18(+2.40%)
May 04, 2023 8.043 8.125 7.267 7.520 480,646 -0.79(-9.46%)
May 03, 2023 8.305 8.558 8.263 8.305 211,313 +0.05(+0.66%)
May 02, 2023 8.386 8.386 8.080 8.251 181,863 -0.21(-2.45%)
May 01, 2023 8.405 8.513 8.396 8.459 196,116 +0.06(+0.75%)
Apr 28, 2023 8.179 8.436 8.170 8.396 182,491 +0.23(+2.76%)
Apr 27, 2023 8.034 8.188 8.034 8.170 170,937 +0.17(+2.14%)
Apr 26, 2023 7.962 8.034 7.926 7.998 167,786 +0.01(+0.11%)
Apr 25, 2023 8.224 8.224 7.980 7.989 189,930 -0.34(-4.12%)
Apr 24, 2023 8.296 8.448 8.296 8.332 124,312 +0.01(+0.11%)
Apr 21, 2023 8.368 8.441 8.287 8.323 166,082 -0.03(-0.32%)
Apr 20, 2023 8.368 8.454 8.305 8.350 139,585 -0.08(-0.96%)
Apr 19, 2023 8.359 8.458 8.332 8.432 101,398 +0.04(+0.43%)
Apr 18, 2023 8.558 8.558 8.287 8.396 169,306 -0.12(-1.38%)
Apr 17, 2023 8.386 8.522 8.368 8.513 154,649 +0.14(+1.62%)
Apr 14, 2023 8.531 8.598 8.341 8.377 169,804 -0.11(-1.28%)
Apr 13, 2023 8.441 8.504 8.355 8.486 185,423 +0.10(+1.18%)
Apr 12, 2023 8.784 8.784 8.377 8.386 236,471 -0.25(-2.93%)
Apr 11, 2023 8.368 8.757 8.368 8.639 311,503 +0.31(+3.68%)
Apr 10, 2023 8.071 8.450 8.034 8.332 299,769 +0.30(+3.71%)
Apr 06, 2023 8.071 8.116 7.953 8.034 144,732 -0.01(-0.11%)
Apr 05, 2023 8.071 8.084 7.881 8.043 264,971 -0.03(-0.34%)
Apr 04, 2023 8.323 8.377 8.025 8.071 291,586 -0.17(-2.08%)
Apr 03, 2023 8.359 8.477 8.152 8.242 308,023 -0.07(-0.87%)
Mar 31, 2023 8.287 8.350 8.201 8.314 301,194 +0.05(+0.66%)
Mar 30, 2023 8.368 8.423 8.215 8.260 195,711 -0.03(-0.33%)
Mar 29, 2023 8.224 8.305 8.147 8.287 279,205 +0.17(+2.11%)
Mar 28, 2023 7.917 8.116 7.908 8.116 260,070 +0.14(+1.70%)
Mar 27, 2023 8.043 8.075 7.949 7.980 248,641 +0.07(+0.91%)
Mar 24, 2023 7.700 7.917 7.628 7.908 253,115 +0.14(+1.86%)
Mar 23, 2023 7.872 8.034 7.700 7.764 259,980 -0.09(-1.15%)
Mar 22, 2023 8.007 8.071 7.827 7.854 246,368 -0.14(-1.81%)
Mar 21, 2023 7.980 8.206 7.913 7.998 427,637 +0.21(+2.67%)
Mar 20, 2023 7.818 7.881 7.673 7.791 254,857 +0.06(+0.82%)
Mar 17, 2023 7.746 7.827 7.619 7.727 434,129 -0.13(-1.61%)
Mar 16, 2023 7.691 7.953 7.664 7.854 367,170 +0.04(+0.46%)
Mar 15, 2023 7.529 7.827 7.448 7.818 462,584 +0.10(+1.29%)
Mar 14, 2023 8.242 8.242 7.588 7.718 604,692 -0.34(-4.26%)
Mar 13, 2023 8.134 8.224 7.971 8.061 546,066 -0.21(-2.51%)
Mar 10, 2023 8.459 8.522 8.134 8.269 642,084 -0.24(-2.86%)
Mar 09, 2023 9.235 9.459 8.125 8.513 872,475 -1.34(-13.57%)
Mar 08, 2023 9.813 9.849 9.659 9.849 300,177 +0.04(+0.37%)
Mar 07, 2023 9.930 9.957 9.614 9.813 250,012 -0.14(-1.36%)
Mar 06, 2023 10.38 10.43 9.939 9.948 366,042 -0.51(-4.84%)
Mar 03, 2023 10.31 10.54 10.22 10.45 219,695 +0.24(+2.35%)
Mar 02, 2023 10.05 10.25 9.992 10.21 183,724 +0.08(+0.79%)
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.