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: 4:10 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 (%)
Jun 30, 2023 8.127 8.127 7.972 8.063 345,805 +0.06(+0.69%)
Jun 29, 2023 7.906 8.072 7.901 8.007 266,886 +0.09(+1.17%)
Jun 28, 2023 7.970 7.970 7.813 7.915 251,862 -0.06(-0.81%)
Jun 27, 2023 8.026 8.090 7.906 7.980 209,996 -0.03(-0.35%)
Jun 26, 2023 7.980 8.118 7.947 8.007 207,964 +0.05(+0.58%)
Jun 23, 2023 8.016 8.058 7.869 7.961 1,040,435 -0.16(-1.93%)
Jun 22, 2023 8.312 8.312 8.063 8.118 207,718 -0.21(-2.55%)
Jun 21, 2023 7.989 8.349 7.954 8.331 299,322 +0.26(+3.20%)
Jun 20, 2023 8.146 8.201 8.016 8.072 269,242 -0.16(-1.91%)
Jun 16, 2023 8.404 8.441 8.155 8.229 384,418 -0.18(-2.20%)
Jun 15, 2023 8.367 8.460 8.266 8.414 212,127 +0.82(+10.83%)
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%)
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.