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

Kronos Worldwide Inc (NY: KRO )

14.21 -0.20 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 8.514 8.523 8.037 8.298 460,711 -0.20(-2.33%)
Nov 29, 2022 8.346 8.523 8.346 8.496 257,094 +0.18(+2.12%)
Nov 28, 2022 8.655 8.733 8.302 8.320 300,287 -0.42(-4.75%)
Nov 25, 2022 8.700 8.823 8.647 8.735 116,988 -0.01(-0.10%)
Nov 23, 2022 8.761 8.875 8.585 8.744 270,756 -0.02(-0.20%)
Nov 22, 2022 8.638 8.797 8.523 8.761 321,325 +0.25(+2.90%)
Nov 21, 2022 8.470 8.642 8.390 8.514 253,316 -0.04(-0.52%)
Nov 18, 2022 8.655 8.691 8.435 8.558 290,548 +0.01(+0.10%)
Nov 17, 2022 8.523 8.567 8.276 8.549 487,097 -0.13(-1.53%)
Nov 16, 2022 8.894 8.947 8.673 8.682 200,485 -0.27(-3.06%)
Nov 15, 2022 8.964 9.132 8.903 8.956 260,422 +0.15(+1.71%)
Nov 14, 2022 9.017 9.079 8.783 8.805 312,662 -0.28(-3.11%)
Nov 11, 2022 8.814 9.176 8.788 9.088 385,916 +0.38(+4.36%)
Nov 10, 2022 8.470 8.788 8.276 8.708 313,117 +0.52(+6.36%)
Nov 09, 2022 8.329 8.408 8.125 8.187 264,095 -0.19(-2.32%)
Nov 08, 2022 8.426 8.576 8.302 8.382 346,096 -0.05(-0.63%)
Nov 07, 2022 8.470 8.629 8.223 8.435 336,711 -0.01(-0.10%)
Nov 04, 2022 8.134 8.717 7.949 8.443 533,370 +0.64(+8.14%)
Nov 03, 2022 8.125 8.311 7.649 7.807 495,965 -0.48(-5.76%)
Nov 02, 2022 8.541 8.638 8.223 8.284 337,762 -0.19(-2.29%)
Nov 01, 2022 8.567 8.647 8.461 8.479 213,315 +0.09(+1.05%)
Oct 31, 2022 8.399 8.558 8.390 8.390 336,246 -0.01(-0.11%)
Oct 28, 2022 8.373 8.452 8.267 8.399 429,421 +0.05(+0.64%)
Oct 27, 2022 8.514 8.611 8.311 8.346 337,858 -0.04(-0.42%)
Oct 26, 2022 8.514 8.594 8.293 8.382 275,116 -0.08(-0.94%)
Oct 25, 2022 8.196 8.598 8.196 8.461 215,605 +0.25(+3.01%)
Oct 24, 2022 8.178 8.302 7.949 8.214 356,478 -0.04(-0.43%)
Oct 21, 2022 8.090 8.249 7.949 8.249 243,107 +0.26(+3.32%)
Oct 20, 2022 8.099 8.249 7.949 7.984 205,045 -0.07(-0.88%)
Oct 19, 2022 8.099 8.130 8.002 8.055 401,135 -0.13(-1.62%)
Oct 18, 2022 8.028 8.249 8.011 8.187 360,895 +0.19(+2.32%)
Oct 17, 2022 7.940 8.249 7.931 8.002 681,339 +0.19(+2.37%)
Oct 14, 2022 8.055 8.072 7.746 7.816 260,794 -0.12(-1.56%)
Oct 13, 2022 7.604 7.940 7.527 7.940 375,233 +0.11(+1.35%)
Oct 12, 2022 7.922 7.922 7.657 7.834 252,104 -0.03(-0.34%)
Oct 11, 2022 7.763 7.975 7.763 7.860 322,439 +0.04(+0.56%)
Oct 10, 2022 7.675 7.975 7.653 7.816 449,174 +0.19(+2.55%)
Oct 07, 2022 7.631 7.728 7.503 7.622 469,955 +0.00(+0.00%)
Oct 06, 2022 8.214 8.249 7.490 7.622 589,833 -0.72(-8.58%)
Oct 05, 2022 8.541 8.549 8.240 8.337 366,562 -0.35(-4.07%)
Oct 04, 2022 8.708 8.858 8.655 8.691 620,280 +0.13(+1.55%)
Oct 03, 2022 8.302 8.660 8.112 8.558 581,459 +0.31(+3.75%)
Sep 30, 2022 8.055 8.382 8.046 8.249 541,818 +0.25(+3.09%)
Sep 29, 2022 8.143 8.143 7.693 8.002 488,962 -0.27(-3.31%)
Sep 28, 2022 8.311 8.373 7.993 8.276 526,471 +0.01(+0.11%)
Sep 27, 2022 9.141 9.274 8.187 8.267 815,996 -1.17(-12.36%)
Sep 26, 2022 9.609 9.706 9.424 9.433 314,073 -0.27(-2.82%)
Sep 23, 2022 9.839 9.883 9.618 9.706 315,642 -0.29(-2.92%)
Sep 22, 2022 10.02 10.23 9.989 9.998 330,382 +0.01(+0.09%)
Sep 21, 2022 10.26 10.45 9.980 9.989 457,665 -0.20(-1.99%)
Sep 20, 2022 10.40 10.40 10.08 10.19 337,322 -0.31(-2.94%)
Sep 19, 2022 10.22 10.53 10.19 10.50 374,165 +0.07(+0.68%)
Sep 16, 2022 10.32 10.57 10.14 10.43 941,722 +0.01(+0.09%)
Sep 15, 2022 10.37 10.56 10.29 10.42 476,355 +0.04(+0.42%)
Sep 14, 2022 10.96 11.00 10.28 10.38 494,933 -0.57(-5.17%)
Sep 13, 2022 11.22 11.24 10.84 10.94 419,799 -0.46(-4.03%)
Sep 12, 2022 11.32 11.52 11.27 11.40 339,657 +0.13(+1.18%)
Sep 09, 2022 11.25 11.36 11.20 11.27 191,026 +0.17(+1.51%)
Sep 08, 2022 11.23 11.23 10.99 11.10 277,429 -0.24(-2.10%)
Sep 07, 2022 11.13 11.34 11.00 11.34 239,064 +0.17(+1.50%)
Sep 06, 2022 11.30 11.36 11.12 11.17 281,404 -0.11(-0.94%)
Sep 02, 2022 11.53 11.65 11.17 11.28 254,609 -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.