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

Kronos Worldwide Inc (NY: KRO )

13.44 -0.10 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 30, 2024 11.35 11.48 11.24 11.29 148,954 -0.15(-1.29%)
Apr 29, 2024 11.51 11.61 11.40 11.43 110,930 +0.00(+0.00%)
Apr 26, 2024 11.35 11.55 11.30 11.43 126,616 +0.24(+2.11%)
Apr 25, 2024 11.26 11.29 11.07 11.20 156,256 -0.24(-2.07%)
Apr 24, 2024 11.13 11.50 11.13 11.43 154,172 +0.20(+1.75%)
Apr 23, 2024 11.27 11.36 11.19 11.24 181,437 -0.14(-1.21%)
Apr 22, 2024 11.36 11.49 11.20 11.38 270,199 +0.21(+1.85%)
Apr 19, 2024 11.07 11.27 11.05 11.17 173,724 +0.04(+0.35%)
Apr 18, 2024 11.29 11.29 11.03 11.13 132,344 -0.05(-0.44%)
Apr 17, 2024 11.27 11.40 11.15 11.18 145,324 +0.03(+0.27%)
Apr 16, 2024 11.21 11.33 11.07 11.15 164,811 -0.17(-1.48%)
Apr 15, 2024 11.34 11.43 11.09 11.32 222,962 +0.09(+0.79%)
Apr 12, 2024 11.53 11.61 11.15 11.23 284,434 -0.40(-3.47%)
Apr 11, 2024 11.70 11.74 11.50 11.63 137,874 -0.08(-0.67%)
Apr 10, 2024 11.72 11.98 11.59 11.71 219,349 -0.39(-3.26%)
Apr 09, 2024 12.15 12.26 11.99 12.11 152,723 +0.05(+0.41%)
Apr 08, 2024 12.11 12.26 11.99 12.06 248,824 +0.12(+0.99%)
Apr 05, 2024 11.75 11.95 11.53 11.94 213,680 +0.15(+1.25%)
Apr 04, 2024 12.06 12.30 11.73 11.79 408,355 -0.19(-1.56%)
Apr 03, 2024 11.67 12.02 11.60 11.98 243,090 +0.31(+2.62%)
Apr 02, 2024 11.71 11.83 11.54 11.67 153,301 -0.14(-1.17%)
Apr 01, 2024 11.69 11.84 11.53 11.81 220,620 +0.18(+1.53%)
Mar 28, 2024 11.75 11.62 11.62 11.63 273,854 -0.18(-1.50%)
Mar 27, 2024 11.67 11.82 11.67 11.81 196,362 +0.23(+1.96%)
Mar 26, 2024 11.90 12.06 11.55 11.58 201,789 -0.18(-1.51%)
Mar 25, 2024 11.57 11.78 11.55 11.76 163,496 +0.20(+1.70%)
Mar 22, 2024 11.64 11.81 11.50 11.56 201,148 -0.04(-0.34%)
Mar 21, 2024 11.38 12.15 11.34 11.60 343,973 +0.28(+2.44%)
Mar 20, 2024 11.17 11.46 11.06 11.33 241,144 +0.15(+1.32%)
Mar 19, 2024 11.29 11.37 11.14 11.18 154,071 -0.17(-1.48%)
Mar 18, 2024 11.28 11.43 11.14 11.35 304,529 +0.24(+2.13%)
Mar 15, 2024 10.98 11.21 10.70 11.11 523,369 +0.06(+0.53%)
Mar 14, 2024 11.30 11.36 10.90 11.05 263,057 -0.36(-3.19%)
Mar 13, 2024 11.08 11.49 11.08 11.42 278,184 +0.27(+2.39%)
Mar 12, 2024 10.94 11.34 10.92 11.15 403,290 +0.30(+2.72%)
Mar 11, 2024 10.26 11.02 10.20 10.85 507,889 +0.66(+6.48%)
Mar 08, 2024 10.01 10.20 9.631 10.19 459,658 +0.25(+2.48%)
Mar 07, 2024 9.069 10.07 9.039 9.946 647,811 +1.42(+16.65%)
Mar 06, 2024 8.675 8.699 8.389 8.527 189,878 -0.07(-0.80%)
Mar 05, 2024 8.655 8.763 8.556 8.596 247,670 -0.11(-1.25%)
Mar 04, 2024 8.892 9.059 8.694 8.704 257,057 -0.17(-1.89%)
Mar 01, 2024 8.824 8.988 8.660 8.872 339,313 +0.10(+1.10%)
Feb 29, 2024 8.409 8.790 8.380 8.775 1,125,702 +0.41(+4.84%)
Feb 28, 2024 8.409 8.563 8.244 8.370 782,179 -0.14(-1.59%)
Feb 27, 2024 8.592 8.800 8.476 8.505 785,774 +0.03(+0.34%)
Feb 26, 2024 8.409 8.486 8.283 8.476 226,264 +0.02(+0.23%)
Feb 23, 2024 8.331 8.466 8.220 8.457 285,815 +0.14(+1.74%)
Feb 22, 2024 8.235 8.341 8.196 8.312 276,521 +0.02(+0.23%)
Feb 21, 2024 8.109 8.293 8.061 8.293 252,516 +0.10(+1.18%)
Feb 20, 2024 8.409 8.447 8.196 8.196 309,906 -0.34(-3.96%)
Feb 16, 2024 8.476 8.611 8.370 8.534 146,000 -0.04(-0.45%)
Feb 15, 2024 8.244 8.592 8.244 8.573 153,237 +0.41(+4.96%)
Feb 14, 2024 8.090 8.215 8.042 8.167 172,289 +0.13(+1.56%)
Feb 13, 2024 8.466 8.466 7.974 8.042 318,139 -0.70(-8.06%)
Feb 12, 2024 8.621 8.814 8.621 8.746 149,426 +0.15(+1.80%)
Feb 09, 2024 8.573 8.606 8.409 8.592 128,649 +0.05(+0.56%)
Feb 08, 2024 8.524 8.602 8.457 8.544 119,451 +0.02(+0.23%)
Feb 07, 2024 8.785 8.785 8.466 8.524 118,370 -0.21(-2.43%)
Feb 06, 2024 8.766 8.915 8.727 8.737 166,431 +0.03(+0.33%)
Feb 05, 2024 8.814 8.828 8.602 8.708 194,933 -0.30(-3.32%)
Feb 02, 2024 9.007 9.094 8.882 9.007 322,325 -0.20(-2.20%)
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.