Kronos Worldwide Inc (NY: KRO )

13.03 -0.05 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 14.22 14.24 13.33 13.74 217,482 -0.27(-1.90%)
May 31, 2024 14.21 14.29 13.71 14.01 196,834 -0.20(-1.39%)
May 30, 2024 13.80 14.27 13.80 14.20 237,967 +0.41(+3.00%)
May 29, 2024 13.72 13.88 13.63 13.79 195,348 -0.18(-1.27%)
May 28, 2024 12.98 14.08 12.90 13.97 474,136 +1.24(+9.76%)
May 24, 2024 12.78 12.79 12.69 12.73 95,224 +0.13(+1.02%)
May 23, 2024 12.92 12.92 12.45 12.60 176,795 -0.29(-2.22%)
May 22, 2024 12.93 12.98 12.75 12.88 154,136 -0.20(-1.51%)
May 21, 2024 12.79 13.11 12.79 13.08 180,508 +0.30(+2.31%)
May 20, 2024 12.89 13.12 12.77 12.79 220,436 -0.14(-1.07%)
May 17, 2024 13.18 13.18 12.90 12.92 147,305 -0.11(-0.83%)
May 16, 2024 12.52 13.07 12.52 13.03 284,670 +0.51(+4.09%)
May 15, 2024 12.50 12.56 12.37 12.52 154,896 +0.16(+1.28%)
May 14, 2024 12.46 12.50 12.36 12.36 114,717 +0.04(+0.32%)
May 13, 2024 12.80 12.88 12.30 12.32 156,033 -0.40(-3.18%)
May 10, 2024 12.53 12.81 12.53 12.73 209,022 +0.21(+1.65%)
May 09, 2024 12.24 12.91 12.07 12.52 303,457 +0.35(+2.83%)
May 08, 2024 11.89 12.22 11.89 12.17 163,743 +0.15(+1.23%)
May 07, 2024 12.03 12.25 12.03 12.03 125,145 +0.04(+0.33%)
May 06, 2024 11.97 12.02 11.86 11.99 112,144 +0.16(+1.33%)
May 03, 2024 11.93 12.02 11.73 11.83 116,200 +0.02(+0.17%)
May 02, 2024 11.61 11.94 11.61 11.81 147,179 +0.27(+2.31%)
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.