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 +0.19 (+1.44%)
Streaming Delayed 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 (%)
Nov 30, 2022 8.393 8.402 7.922 8.180 467,363 -0.20(-2.33%)
Nov 29, 2022 8.227 8.402 8.227 8.375 260,805 +0.17(+2.12%)
Nov 28, 2022 8.532 8.609 8.184 8.201 304,622 -0.41(-4.75%)
Nov 25, 2022 8.576 8.698 8.523 8.611 118,677 -0.01(-0.10%)
Nov 23, 2022 8.637 8.749 8.463 8.619 274,665 -0.02(-0.20%)
Nov 22, 2022 8.515 8.671 8.402 8.637 325,964 +0.24(+2.90%)
Nov 21, 2022 8.349 8.519 8.271 8.393 256,974 -0.04(-0.52%)
Nov 18, 2022 8.532 8.567 8.315 8.436 294,743 +0.01(+0.10%)
Nov 17, 2022 8.402 8.445 8.158 8.428 494,130 -0.13(-1.53%)
Nov 16, 2022 8.767 8.819 8.550 8.558 203,379 -0.27(-3.06%)
Nov 15, 2022 8.837 9.002 8.776 8.828 264,182 +0.15(+1.71%)
Nov 14, 2022 8.889 8.950 8.658 8.680 317,176 -0.28(-3.11%)
Nov 11, 2022 8.689 9.046 8.663 8.959 391,488 +0.37(+4.36%)
Nov 10, 2022 8.349 8.663 8.158 8.584 317,638 +0.51(+6.36%)
Nov 09, 2022 8.210 8.288 8.010 8.071 267,908 -0.19(-2.32%)
Nov 08, 2022 8.306 8.454 8.184 8.262 351,093 -0.05(-0.63%)
Nov 07, 2022 8.349 8.506 8.106 8.315 341,572 -0.01(-0.10%)
Nov 04, 2022 8.018 8.593 7.836 8.323 541,071 +0.63(+8.14%)
Nov 03, 2022 8.010 8.193 7.540 7.696 503,126 -0.47(-5.76%)
Nov 02, 2022 8.419 8.515 8.106 8.166 342,638 -0.19(-2.29%)
Nov 01, 2022 8.445 8.523 8.341 8.358 216,395 +0.09(+1.05%)
Oct 31, 2022 8.280 8.436 8.271 8.271 341,100 -0.01(-0.11%)
Oct 28, 2022 8.254 8.332 8.149 8.280 435,620 +0.05(+0.63%)
Oct 27, 2022 8.393 8.489 8.193 8.227 342,736 -0.03(-0.42%)
Oct 26, 2022 8.393 8.471 8.175 8.262 279,088 -0.08(-0.94%)
Oct 25, 2022 8.079 8.476 8.079 8.341 218,717 +0.24(+3.01%)
Oct 24, 2022 8.062 8.184 7.836 8.097 361,625 -0.03(-0.43%)
Oct 21, 2022 7.975 8.132 7.836 8.132 246,617 +0.26(+3.32%)
Oct 20, 2022 7.984 8.132 7.836 7.870 208,006 -0.07(-0.88%)
Oct 19, 2022 7.984 8.014 7.888 7.940 406,926 -0.13(-1.62%)
Oct 18, 2022 7.914 8.132 7.897 8.071 366,105 +0.18(+2.32%)
Oct 17, 2022 7.827 8.132 7.818 7.888 691,176 +0.18(+2.37%)
Oct 14, 2022 7.940 7.958 7.635 7.705 264,559 -0.12(-1.56%)
Oct 13, 2022 7.496 7.827 7.420 7.827 380,651 +0.10(+1.35%)
Oct 12, 2022 7.810 7.810 7.548 7.722 255,744 -0.03(-0.34%)
Oct 11, 2022 7.653 7.862 7.653 7.749 327,094 +0.04(+0.56%)
Oct 10, 2022 7.566 7.862 7.544 7.705 455,659 +0.19(+2.55%)
Oct 07, 2022 7.522 7.618 7.396 7.514 476,740 +0.00(+0.00%)
Oct 06, 2022 8.097 8.132 7.383 7.514 598,349 -0.71(-8.58%)
Oct 05, 2022 8.419 8.428 8.123 8.219 371,854 -0.35(-4.07%)
Oct 04, 2022 8.584 8.732 8.532 8.567 629,236 +0.13(+1.55%)
Oct 03, 2022 8.184 8.537 7.997 8.436 589,854 +0.30(+3.75%)
Sep 30, 2022 7.940 8.262 7.931 8.132 549,640 +0.24(+3.09%)
Sep 29, 2022 8.027 8.027 7.583 7.888 496,022 -0.27(-3.31%)
Sep 28, 2022 8.193 8.254 7.879 8.158 534,072 +0.01(+0.11%)
Sep 27, 2022 9.011 9.142 8.071 8.149 827,777 -1.15(-12.36%)
Sep 26, 2022 9.472 9.568 9.290 9.298 318,607 -0.27(-2.82%)
Sep 23, 2022 9.699 9.742 9.481 9.568 320,199 -0.29(-2.92%)
Sep 22, 2022 9.873 10.08 9.847 9.856 335,152 +0.01(+0.09%)
Sep 21, 2022 10.12 10.30 9.838 9.847 464,272 -0.20(-1.99%)
Sep 20, 2022 10.25 10.26 9.934 10.05 342,193 -0.30(-2.94%)
Sep 19, 2022 10.07 10.38 10.05 10.35 379,567 +0.07(+0.68%)
Sep 16, 2022 10.18 10.42 9.995 10.28 955,319 +0.01(+0.08%)
Sep 15, 2022 10.22 10.41 10.14 10.27 483,232 +0.04(+0.43%)
Sep 14, 2022 10.80 10.85 10.13 10.23 502,078 -0.56(-5.17%)
Sep 13, 2022 11.06 11.08 10.68 10.79 425,860 -0.45(-4.03%)
Sep 12, 2022 11.16 11.36 11.11 11.24 344,561 +0.13(+1.18%)
Sep 09, 2022 11.09 11.20 11.04 11.11 193,784 +0.17(+1.51%)
Sep 08, 2022 11.07 11.07 10.83 10.94 281,434 -0.24(-2.10%)
Sep 07, 2022 10.97 11.18 10.85 11.18 242,515 +0.17(+1.50%)
Sep 06, 2022 11.14 11.20 10.96 11.01 285,467 -0.10(-0.94%)
Sep 02, 2022 11.36 11.48 11.01 11.12 258,285 -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.