Kronos Worldwide Inc (NY: KRO )

8.870 +0.110 (+1.26%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 8.530 8.770 8.450 8.760 228,498 +0.16(+1.86%)
Mar 23, 2023 8.720 8.900 8.530 8.600 234,696 -0.10(-1.15%)
Mar 22, 2023 8.870 8.940 8.670 8.700 222,407 -0.16(-1.81%)
Mar 21, 2023 8.840 9.090 8.765 8.860 386,047 +0.23(+2.67%)
Mar 20, 2023 8.660 8.730 8.500 8.630 230,071 +0.07(+0.82%)
Mar 17, 2023 8.580 8.670 8.440 8.560 391,907 -0.14(-1.61%)
Mar 16, 2023 8.520 8.809 8.490 8.700 331,461 +0.04(+0.46%)
Mar 15, 2023 8.340 8.670 8.250 8.660 417,595 +0.11(+1.29%)
Mar 14, 2023 9.130 9.130 8.405 8.550 545,882 -0.38(-4.26%)
Mar 13, 2023 9.010 9.110 8.830 8.930 492,958 -0.23(-2.51%)
Mar 10, 2023 9.370 9.440 9.010 9.160 579,637 -0.27(-2.86%)
Mar 09, 2023 10.23 10.48 9.000 9.430 787,621 -1.48(-13.57%)
Mar 08, 2023 10.87 10.91 10.70 10.91 270,983 +0.04(+0.37%)
Mar 07, 2023 11.00 11.03 10.65 10.87 225,697 -0.15(-1.36%)
Mar 06, 2023 11.50 11.55 11.01 11.02 330,442 -0.56(-4.84%)
Mar 03, 2023 11.42 11.68 11.32 11.58 198,328 +0.27(+2.35%)
Mar 02, 2023 11.14 11.36 11.07 11.31 165,856 +0.09(+0.79%)
Mar 01, 2023 11.16 11.41 11.10 11.23 226,034 +0.12(+1.06%)
Feb 28, 2023 11.71 11.72 11.05 11.11 1,059,943 -0.61(-5.21%)
Feb 27, 2023 11.71 11.80 11.54 11.72 806,165 +0.07(+0.59%)
Feb 24, 2023 11.48 11.70 11.06 11.65 928,448 +0.00(+0.00%)
Feb 23, 2023 11.16 11.69 11.09 11.65 647,954 +0.64(+5.81%)
Feb 22, 2023 10.75 11.04 10.75 11.01 191,351 +0.32(+3.04%)
Feb 21, 2023 10.80 10.85 10.57 10.68 143,334 -0.27(-2.43%)
Feb 17, 2023 10.75 11.03 10.68 10.95 116,278 +0.22(+2.02%)
Feb 16, 2023 10.78 10.85 10.50 10.73 166,580 -0.20(-1.80%)
Feb 15, 2023 10.96 11.08 10.87 10.93 113,729 -0.16(-1.42%)
Feb 14, 2023 11.07 11.16 10.96 11.09 118,445 -0.02(-0.18%)
Feb 13, 2023 11.02 11.14 10.94 11.11 92,679 +0.12(+1.07%)
Feb 10, 2023 10.95 11.07 10.84 10.99 97,391 +0.09(+0.81%)
Feb 09, 2023 11.31 11.46 10.80 10.90 156,297 -0.34(-3.06%)
Feb 08, 2023 11.40 11.49 11.19 11.25 97,582 -0.25(-2.14%)
Feb 07, 2023 11.46 11.55 11.32 11.49 110,048 +0.01(+0.09%)
Feb 06, 2023 11.53 11.53 11.28 11.48 147,411 -0.08(-0.68%)
Feb 03, 2023 11.56 11.66 11.45 11.56 151,836 -0.18(-1.51%)
Feb 02, 2023 11.61 11.82 11.52 11.74 170,658 +0.13(+1.10%)
Feb 01, 2023 11.46 11.73 11.26 11.61 186,179 +0.15(+1.29%)
Jan 31, 2023 11.32 11.48 11.24 11.46 225,373 +0.14(+1.22%)
Jan 30, 2023 11.07 11.41 10.96 11.32 178,528 +0.20(+1.77%)
Jan 27, 2023 11.17 11.29 10.93 11.13 182,771 -0.05(-0.44%)
Jan 26, 2023 10.82 11.24 10.75 11.18 190,243 +0.35(+3.27%)
Jan 25, 2023 10.73 10.82 10.61 10.82 148,544 +0.01(+0.09%)
Jan 24, 2023 10.75 10.90 10.63 10.81 100,619 +0.09(+0.83%)
Jan 23, 2023 10.75 10.86 10.67 10.72 153,971 +0.00(+0.00%)
Jan 20, 2023 10.77 10.78 10.57 10.72 222,560 +0.04(+0.37%)
Jan 19, 2023 10.85 10.87 10.50 10.68 162,972 -0.24(-2.16%)
Jan 18, 2023 10.85 11.18 10.84 10.92 356,110 +0.22(+2.02%)
Jan 17, 2023 10.83 10.83 10.50 10.70 168,526 -0.12(-1.09%)
Jan 13, 2023 10.62 10.82 10.59 10.82 196,322 +0.17(+1.57%)
Jan 12, 2023 10.59 10.71 10.55 10.66 143,371 +0.12(+1.12%)
Jan 11, 2023 10.50 10.66 10.48 10.54 171,045 +0.17(+1.61%)
Jan 10, 2023 10.36 10.54 10.29 10.37 231,315 +0.11(+1.06%)
Jan 09, 2023 10.36 10.42 10.04 10.26 261,018 +0.02(+0.19%)
Jan 06, 2023 9.760 10.29 9.760 10.24 245,760 +0.58(+6.01%)
Jan 05, 2023 9.868 9.917 9.534 9.661 267,501 -0.31(-3.16%)
Jan 04, 2023 9.681 10.06 9.642 9.976 239,869 +0.45(+4.75%)
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.