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

Kronos Worldwide Inc (NY: KRO )

13.35 -0.50 (-3.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 08, 2023 7.772 7.789 7.506 7.592 229,377 -0.11(-1.41%)
May 05, 2023 7.673 7.745 7.506 7.700 276,799 +0.18(+2.40%)
May 04, 2023 8.043 8.124 7.267 7.519 480,672 -0.79(-9.46%)
May 03, 2023 8.305 8.558 8.262 8.305 211,325 +0.05(+0.66%)
May 02, 2023 8.386 8.386 8.079 8.251 181,873 -0.21(-2.45%)
May 01, 2023 8.404 8.512 8.395 8.458 196,127 +0.06(+0.75%)
Apr 28, 2023 8.178 8.436 8.169 8.395 182,501 +0.23(+2.76%)
Apr 27, 2023 8.034 8.187 8.034 8.169 170,947 +0.17(+2.14%)
Apr 26, 2023 7.962 8.034 7.926 7.998 167,795 +0.01(+0.11%)
Apr 25, 2023 8.224 8.224 7.980 7.989 189,940 -0.34(-4.12%)
Apr 24, 2023 8.296 8.447 8.296 8.332 124,319 +0.01(+0.11%)
Apr 21, 2023 8.368 8.440 8.287 8.323 166,091 -0.03(-0.32%)
Apr 20, 2023 8.368 8.454 8.305 8.350 139,593 -0.08(-0.96%)
Apr 19, 2023 8.359 8.458 8.332 8.431 101,404 +0.04(+0.43%)
Apr 18, 2023 8.558 8.558 8.287 8.395 169,315 -0.12(-1.38%)
Apr 17, 2023 8.386 8.521 8.368 8.512 154,658 +0.14(+1.62%)
Apr 14, 2023 8.530 8.598 8.341 8.377 169,814 -0.11(-1.28%)
Apr 13, 2023 8.440 8.503 8.354 8.485 185,433 +0.10(+1.18%)
Apr 12, 2023 8.783 8.783 8.377 8.386 236,484 -0.25(-2.93%)
Apr 11, 2023 8.368 8.756 8.368 8.639 311,521 +0.31(+3.68%)
Apr 10, 2023 8.070 8.449 8.034 8.332 299,786 +0.30(+3.71%)
Apr 06, 2023 8.070 8.115 7.953 8.034 144,740 -0.01(-0.11%)
Apr 05, 2023 8.070 8.084 7.881 8.043 264,985 -0.03(-0.34%)
Apr 04, 2023 8.323 8.377 8.025 8.070 291,602 -0.17(-2.08%)
Apr 03, 2023 8.359 8.476 8.151 8.242 308,040 -0.07(-0.87%)
Mar 31, 2023 8.287 8.350 8.201 8.314 301,210 +0.05(+0.66%)
Mar 30, 2023 8.368 8.422 8.215 8.260 195,722 -0.03(-0.33%)
Mar 29, 2023 8.224 8.305 8.147 8.287 279,221 +0.17(+2.11%)
Mar 28, 2023 7.917 8.115 7.908 8.115 260,084 +0.14(+1.70%)
Mar 27, 2023 8.043 8.075 7.948 7.980 248,654 +0.07(+0.91%)
Mar 24, 2023 7.700 7.917 7.628 7.908 253,129 +0.14(+1.86%)
Mar 23, 2023 7.871 8.034 7.700 7.763 259,995 -0.09(-1.15%)
Mar 22, 2023 8.007 8.070 7.826 7.853 246,381 -0.14(-1.81%)
Mar 21, 2023 7.980 8.205 7.912 7.998 427,661 +0.21(+2.66%)
Mar 20, 2023 7.817 7.881 7.673 7.790 254,871 +0.06(+0.82%)
Mar 17, 2023 7.745 7.826 7.619 7.727 434,152 -0.13(-1.61%)
Mar 16, 2023 7.691 7.952 7.664 7.853 367,191 +0.04(+0.46%)
Mar 15, 2023 7.528 7.826 7.447 7.817 462,609 +0.10(+1.29%)
Mar 14, 2023 8.242 8.242 7.587 7.718 604,725 -0.34(-4.26%)
Mar 13, 2023 8.133 8.224 7.971 8.061 546,096 -0.21(-2.51%)
Mar 10, 2023 8.458 8.521 8.133 8.269 642,119 -0.24(-2.86%)
Mar 09, 2023 9.235 9.458 8.124 8.512 872,523 -1.34(-13.57%)
Mar 08, 2023 9.812 9.848 9.659 9.848 300,193 +0.04(+0.37%)
Mar 07, 2023 9.930 9.957 9.614 9.812 250,026 -0.14(-1.36%)
Mar 06, 2023 10.38 10.43 9.939 9.948 366,062 -0.51(-4.84%)
Mar 03, 2023 10.31 10.54 10.22 10.45 219,707 +0.24(+2.35%)
Mar 02, 2023 10.05 10.25 9.991 10.21 183,735 +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.