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

Kronos Worldwide Inc (NY: KRO )

14.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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, 2023 8.254 8.495 8.225 8.428 377,164 +0.15(+1.87%)
Nov 29, 2023 8.151 8.339 8.151 8.273 202,072 +0.19(+2.34%)
Nov 28, 2023 7.886 8.114 7.829 8.084 144,129 +0.18(+2.27%)
Nov 27, 2023 8.037 8.075 7.892 7.905 99,883 -0.13(-1.65%)
Nov 24, 2023 7.820 8.047 7.820 8.037 113,008 +0.25(+3.28%)
Nov 22, 2023 7.905 8.018 7.773 7.782 114,544 -0.06(-0.72%)
Nov 21, 2023 7.962 7.976 7.792 7.839 164,768 -0.17(-2.12%)
Nov 20, 2023 8.122 8.151 7.999 8.009 141,239 -0.20(-2.42%)
Nov 17, 2023 8.179 8.226 8.075 8.207 148,017 +0.11(+1.40%)
Nov 16, 2023 8.245 8.245 7.896 8.094 166,658 -0.14(-1.72%)
Nov 15, 2023 8.264 8.472 8.198 8.236 194,059 -0.08(-0.91%)
Nov 14, 2023 8.028 8.406 7.933 8.311 321,525 +0.59(+7.71%)
Nov 13, 2023 7.282 7.735 7.272 7.716 325,116 +0.37(+5.01%)
Nov 10, 2023 7.112 7.362 7.038 7.348 144,015 +0.27(+3.87%)
Nov 09, 2023 7.121 7.161 7.017 7.074 91,000 +0.03(+0.40%)
Nov 08, 2023 6.923 7.055 6.876 7.046 101,134 +0.09(+1.36%)
Nov 07, 2023 7.064 7.064 6.828 6.951 221,137 -0.29(-4.04%)
Nov 06, 2023 7.357 7.411 7.135 7.244 252,726 -0.20(-2.67%)
Nov 03, 2023 6.800 7.537 6.791 7.442 370,101 +0.55(+7.95%)
Nov 02, 2023 6.564 6.904 6.561 6.894 180,044 +0.40(+6.10%)
Nov 01, 2023 6.592 6.592 6.375 6.498 166,588 -0.02(-0.29%)
Oct 31, 2023 6.517 6.573 6.413 6.517 113,276 +0.05(+0.73%)
Oct 30, 2023 6.356 6.507 6.299 6.469 226,509 +0.19(+3.01%)
Oct 27, 2023 6.517 6.571 6.233 6.281 217,224 -0.26(-3.90%)
Oct 26, 2023 6.252 6.639 6.233 6.536 327,471 +0.34(+5.49%)
Oct 25, 2023 6.309 6.328 5.856 6.196 579,770 -0.17(-2.67%)
Oct 24, 2023 6.545 6.588 6.356 6.366 195,579 -0.12(-1.89%)
Oct 23, 2023 6.621 6.696 6.479 6.488 124,684 -0.21(-3.10%)
Oct 20, 2023 6.715 6.781 6.639 6.696 108,135 +0.00(+0.00%)
Oct 19, 2023 6.696 6.791 6.658 6.696 156,182 -0.05(-0.70%)
Oct 18, 2023 6.819 6.819 6.687 6.743 121,140 -0.16(-2.33%)
Oct 17, 2023 6.734 6.979 6.724 6.904 177,124 +0.14(+2.10%)
Oct 16, 2023 6.696 6.791 6.649 6.762 130,628 +0.14(+2.14%)
Oct 13, 2023 6.743 6.763 6.583 6.621 101,729 -0.08(-1.27%)
Oct 12, 2023 6.828 6.828 6.639 6.706 156,057 -0.08(-1.25%)
Oct 11, 2023 6.819 6.866 6.696 6.791 151,501 +0.03(+0.42%)
Oct 10, 2023 6.460 6.809 6.451 6.762 154,834 +0.25(+3.92%)
Oct 09, 2023 6.347 6.583 6.309 6.507 150,357 +0.12(+1.92%)
Oct 06, 2023 6.403 6.531 6.347 6.384 222,647 -0.02(-0.30%)
Oct 05, 2023 6.507 6.507 6.177 6.403 297,751 -0.12(-1.88%)
Oct 04, 2023 6.800 6.923 5.818 6.526 461,959 -0.42(-6.11%)
Oct 03, 2023 6.989 7.140 6.904 6.951 216,980 -0.08(-1.08%)
Oct 02, 2023 7.282 7.305 6.998 7.027 198,826 -0.29(-4.00%)
Sep 29, 2023 7.206 7.357 7.187 7.319 162,440 +0.14(+1.97%)
Sep 28, 2023 7.244 7.319 7.149 7.178 245,126 -0.04(-0.52%)
Sep 27, 2023 7.461 7.480 7.197 7.216 287,421 -0.23(-3.05%)
Sep 26, 2023 7.650 7.697 7.433 7.442 117,166 -0.28(-3.67%)
Sep 25, 2023 7.423 7.740 7.612 7.726 226,720 +0.27(+3.68%)
Sep 22, 2023 7.678 7.688 7.452 7.452 149,955 -0.22(-2.83%)
Sep 21, 2023 7.574 7.716 7.518 7.669 120,201 +0.04(+0.49%)
Sep 20, 2023 7.650 7.792 7.631 7.631 100,211 +0.02(+0.25%)
Sep 19, 2023 7.612 7.697 7.579 7.612 102,115 -0.04(-0.49%)
Sep 18, 2023 7.754 7.754 7.612 7.650 101,560 -0.08(-0.98%)
Sep 15, 2023 7.537 7.735 7.537 7.726 306,857 +0.17(+2.25%)
Sep 14, 2023 7.480 7.603 7.452 7.556 110,349 +0.18(+2.43%)
Sep 13, 2023 7.489 7.489 7.348 7.376 143,741 -0.10(-1.39%)
Sep 12, 2023 7.461 7.555 7.461 7.480 116,840 +0.01(+0.13%)
Sep 11, 2023 7.565 7.650 7.433 7.471 137,543 -0.05(-0.63%)
Sep 08, 2023 7.499 7.556 7.414 7.518 111,990 +0.03(+0.38%)
Sep 07, 2023 7.612 7.688 7.348 7.489 377,318 -0.20(-2.58%)
Sep 06, 2023 7.858 7.924 7.650 7.688 152,126 -0.16(-2.05%)
Sep 05, 2023 7.990 7.990 7.782 7.848 216,411 -0.16(-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.