Kronos Worldwide Inc (NY: KRO )

11.80 -0.18 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 13.53 13.64 13.33 13.39 304,825 -0.15(-1.08%)
Mar 30, 2022 13.75 13.77 13.46 13.53 107,219 -0.16(-1.13%)
Mar 29, 2022 13.76 13.82 13.54 13.69 143,772 +0.02(+0.13%)
Mar 28, 2022 13.93 13.93 13.55 13.67 98,326 -0.18(-1.31%)
Mar 25, 2022 14.02 14.05 13.66 13.85 106,831 -0.19(-1.35%)
Mar 24, 2022 14.05 14.11 13.80 14.04 157,011 +0.37(+2.71%)
Mar 23, 2022 13.52 13.69 13.41 13.67 118,223 +0.09(+0.64%)
Mar 22, 2022 13.70 13.84 13.57 13.58 135,341 -0.06(-0.44%)
Mar 21, 2022 13.89 14.07 13.56 13.65 156,100 -0.21(-1.49%)
Mar 18, 2022 13.42 13.89 13.25 13.85 426,785 +0.43(+3.21%)
Mar 17, 2022 13.07 13.43 13.05 13.42 138,681 +0.33(+2.50%)
Mar 16, 2022 13.00 13.14 12.86 13.09 142,779 +0.21(+1.61%)
Mar 15, 2022 13.15 13.36 12.73 12.89 169,212 -0.27(-2.03%)
Mar 14, 2022 12.70 13.16 12.70 13.15 279,097 +0.55(+4.38%)
Mar 11, 2022 12.89 13.09 12.58 12.60 232,279 -0.25(-1.95%)
Mar 10, 2022 12.08 12.87 12.08 12.85 196,327 +0.41(+3.33%)
Mar 09, 2022 12.08 12.45 12.08 12.44 171,618 +0.60(+5.10%)
Mar 08, 2022 11.79 12.10 11.63 11.83 200,648 +0.04(+0.37%)
Mar 07, 2022 12.46 12.51 11.79 11.79 298,103 -0.71(-5.66%)
Mar 04, 2022 12.70 12.85 12.35 12.50 167,140 -0.35(-2.72%)
Mar 03, 2022 12.52 12.85 12.43 12.85 208,171 +0.38(+3.07%)
Mar 02, 2022 12.31 12.55 12.31 12.46 131,325 +0.25(+2.02%)
Mar 01, 2022 12.52 12.53 12.01 12.22 190,284 -0.32(-2.58%)
Feb 28, 2022 12.51 12.69 12.41 12.54 279,363 -0.01(-0.07%)
Feb 25, 2022 12.20 12.58 12.21 12.55 138,644 +0.40(+3.29%)
Feb 24, 2022 11.89 12.18 11.83 12.15 304,413 +0.21(+1.78%)
Feb 23, 2022 12.20 12.25 11.89 11.94 194,695 -0.19(-1.54%)
Feb 22, 2022 12.20 12.27 12.00 12.12 149,617 -0.03(-0.28%)
Feb 18, 2022 12.16 0 +0.07(+0.56%)
Feb 17, 2022 12.31 12.31 12.02 12.09 148,717 -0.34(-2.74%)
Feb 16, 2022 12.25 12.46 12.21 12.43 253,467 +0.17(+1.39%)
Feb 15, 2022 12.12 12.40 12.12 12.26 140,395 +0.14(+1.20%)
Feb 14, 2022 11.92 12.14 11.90 12.11 244,940 +0.25(+2.08%)
Feb 11, 2022 12.02 12.17 11.80 11.87 158,795 -0.25(-2.04%)
Feb 10, 2022 12.18 12.38 12.03 12.11 124,814 -0.20(-1.59%)
Feb 09, 2022 12.34 12.47 12.29 12.31 126,843 +0.01(+0.07%)
Feb 08, 2022 12.02 12.31 12.02 12.30 143,093 +0.25(+2.05%)
Feb 07, 2022 11.98 12.11 11.90 12.06 106,540 +0.03(+0.21%)
Feb 04, 2022 12.00 12.15 11.89 12.03 160,114 -0.07(-0.56%)
Feb 03, 2022 12.27 12.07 12.10 178,373 -0.26(-2.13%)
Feb 02, 2022 12.33 12.46 12.25 12.36 132,342 -0.01(-0.07%)
Feb 01, 2022 12.20 12.40 12.20 12.37 138,723 +0.15(+1.25%)
Jan 31, 2022 11.97 12.23 12.22 219,029 +0.14(+1.13%)
Jan 28, 2022 12.23 12.33 11.86 12.08 190,992 -0.21(-1.73%)
Jan 27, 2022 12.40 12.62 12.23 12.29 132,871 +0.01(+0.07%)
Jan 26, 2022 12.56 12.67 12.13 12.29 297,900 -0.13(-1.03%)
Jan 25, 2022 12.33 12.53 12.08 12.41 160,643 -0.09(-0.68%)
Jan 24, 2022 12.29 12.55 12.17 12.50 287,410 +0.02(+0.14%)
Jan 21, 2022 12.60 12.81 12.45 12.48 172,936 -0.20(-1.61%)
Jan 20, 2022 13.05 13.06 12.63 12.69 223,128 -0.37(-2.87%)
Jan 19, 2022 13.18 13.18 12.97 13.06 156,253 -0.07(-0.52%)
Jan 18, 2022 13.30 13.30 13.07 13.13 260,885 -0.11(-0.84%)
Jan 14, 2022 13.24 0 +0.24(+1.83%)
Jan 13, 2022 12.84 13.08 12.77 13.00 216,556 +0.12(+0.92%)
Jan 12, 2022 12.82 12.95 12.74 12.88 166,949 +0.11(+0.87%)
Jan 11, 2022 12.82 12.82 12.58 12.77 175,460 +0.04(+0.33%)
Jan 10, 2022 13.09 13.15 12.65 12.73 213,744 -0.31(-2.42%)
Jan 07, 2022 12.94 13.06 12.81 13.04 247,766 +0.12(+0.92%)
Jan 06, 2022 13.07 13.17 12.86 12.92 173,535 -0.17(-1.30%)
Jan 05, 2022 13.24 13.40 13.07 13.09 235,639 -0.10(-0.77%)
Jan 04, 2022 12.93 13.27 12.93 13.20 264,242 +0.37(+2.92%)
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.