Kronos Worldwide Inc (NY: KRO )

11.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 12.10 12.29 11.92 11.96 361,735 -0.03(-0.25%)
Jul 30, 2024 12.07 12.23 11.79 11.99 272,185 -0.06(-0.50%)
Jul 29, 2024 12.14 12.38 11.85 12.05 316,162 +0.00(+0.00%)
Jul 26, 2024 11.81 12.20 11.56 12.05 403,090 +0.30(+2.55%)
Jul 25, 2024 11.81 11.87 11.55 11.75 325,768 -0.07(-0.59%)
Jul 24, 2024 11.63 12.05 11.45 11.82 393,541 +0.05(+0.42%)
Jul 23, 2024 11.40 11.96 11.35 11.77 386,137 +0.40(+3.52%)
Jul 22, 2024 11.20 11.40 11.08 11.37 345,607 +0.25(+2.25%)
Jul 19, 2024 11.15 11.26 10.95 11.12 400,197 +0.10(+0.91%)
Jul 18, 2024 10.94 11.03 9.970 11.02 1,027,470 -0.02(-0.18%)
Jul 17, 2024 13.57 13.77 10.15 11.04 1,320,785 -2.60(-19.06%)
Jul 16, 2024 13.17 13.68 13.11 13.64 236,689 +0.61(+4.68%)
Jul 15, 2024 13.08 13.39 13.01 13.03 210,497 -0.05(-0.38%)
Jul 12, 2024 12.88 13.15 12.83 13.08 198,610 +0.40(+3.15%)
Jul 11, 2024 12.75 13.05 12.63 12.68 346,942 +0.21(+1.68%)
Jul 10, 2024 12.43 12.56 12.26 12.47 293,823 +0.15(+1.22%)
Jul 09, 2024 12.74 12.74 12.26 12.32 333,777 -0.42(-3.30%)
Jul 08, 2024 12.66 12.80 12.58 12.74 178,047 +0.14(+1.11%)
Jul 05, 2024 12.86 12.86 12.47 12.60 140,858 -0.29(-2.25%)
Jul 03, 2024 12.67 13.22 12.67 12.89 162,805 +0.27(+2.14%)
Jul 02, 2024 12.40 12.66 12.35 12.62 107,996 +0.20(+1.61%)
Jul 01, 2024 12.55 12.65 12.23 12.42 209,351 -0.13(-1.04%)
Jun 28, 2024 12.66 12.88 12.32 12.55 386,948 +0.02(+0.16%)
Jun 27, 2024 12.91 12.99 12.45 12.53 210,284 -0.25(-1.96%)
Jun 26, 2024 12.74 12.82 12.60 12.78 207,019 +0.04(+0.31%)
Jun 25, 2024 13.13 13.26 12.73 12.74 168,159 -0.37(-2.82%)
Jun 24, 2024 13.22 13.41 13.09 13.11 121,165 -0.03(-0.23%)
Jun 21, 2024 13.11 13.24 12.91 13.14 304,579 -0.06(-0.45%)
Jun 20, 2024 13.31 13.91 13.17 13.20 281,462 -0.16(-1.20%)
Jun 18, 2024 13.50 13.65 13.34 13.36 132,734 -0.08(-0.60%)
Jun 17, 2024 13.58 13.63 13.21 13.44 163,522 -0.23(-1.68%)
Jun 14, 2024 14.11 14.27 13.59 13.67 261,508 -0.62(-4.34%)
Jun 13, 2024 13.88 14.37 13.85 14.29 279,782 +0.35(+2.51%)
Jun 12, 2024 13.82 14.12 13.65 13.94 267,518 +0.50(+3.72%)
Jun 11, 2024 13.37 13.56 13.31 13.44 209,974 -0.10(-0.74%)
Jun 10, 2024 13.15 13.62 13.01 13.54 157,421 +0.38(+2.89%)
Jun 07, 2024 13.52 13.54 13.11 13.16 192,081 -0.49(-3.61%)
Jun 06, 2024 13.68 13.81 13.55 13.65 149,720 -0.12(-0.86%)
Jun 05, 2024 13.60 13.83 13.48 13.77 152,279 +0.20(+1.45%)
Jun 04, 2024 13.63 13.66 13.25 13.57 191,487 -0.17(-1.22%)
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.