Kronos Worldwide Inc (NY: KRO )

9.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 10.35 10.50 9.270 9.360 720,687 -1.32(-12.36%)
Sep 26, 2022 10.88 10.99 10.67 10.68 277,389 -0.31(-2.82%)
Sep 23, 2022 11.14 11.19 10.89 10.99 278,775 -0.33(-2.92%)
Sep 22, 2022 11.34 11.58 11.31 11.32 291,793 +0.01(+0.09%)
Sep 21, 2022 11.62 11.83 11.30 11.31 404,209 -0.23(-1.99%)
Sep 20, 2022 11.77 11.78 11.41 11.54 297,923 -0.35(-2.94%)
Sep 19, 2022 11.57 11.92 11.54 11.89 330,462 +0.08(+0.68%)
Sep 16, 2022 11.69 11.97 11.48 11.81 831,728 +0.01(+0.08%)
Sep 15, 2022 11.74 11.95 11.65 11.80 420,716 +0.05(+0.43%)
Sep 14, 2022 12.41 12.46 11.64 11.75 437,124 -0.64(-5.17%)
Sep 13, 2022 12.70 12.73 12.27 12.39 370,766 -0.52(-4.03%)
Sep 12, 2022 12.82 13.05 12.76 12.91 299,985 +0.15(+1.18%)
Sep 09, 2022 12.74 12.86 12.68 12.76 168,714 +0.19(+1.51%)
Sep 08, 2022 12.72 12.72 12.44 12.57 245,025 -0.27(-2.10%)
Sep 07, 2022 12.60 12.84 12.46 12.84 211,141 +0.19(+1.50%)
Sep 06, 2022 12.80 12.86 12.59 12.65 248,536 -0.12(-0.94%)
Sep 02, 2022 13.05 13.19 12.65 12.77 224,871 -0.26(-2.00%)
Sep 01, 2022 12.84 13.20 12.73 13.03 305,441 +0.15(+1.16%)
Aug 31, 2022 13.54 13.54 12.84 12.88 466,626 -0.84(-6.12%)
Aug 30, 2022 14.00 14.22 13.69 13.72 295,848 -0.31(-2.21%)
Aug 29, 2022 13.95 14.16 13.77 14.03 254,535 -0.06(-0.43%)
Aug 26, 2022 14.61 14.61 14.07 14.09 276,282 -0.46(-3.16%)
Aug 25, 2022 14.39 14.60 14.36 14.55 218,836 +0.16(+1.11%)
Aug 24, 2022 14.57 14.66 14.36 14.39 168,485 -0.23(-1.57%)
Aug 23, 2022 14.72 14.94 14.60 14.62 206,044 -0.04(-0.27%)
Aug 22, 2022 14.76 14.91 14.44 14.66 587,099 -0.29(-1.94%)
Aug 19, 2022 15.23 15.23 14.92 14.95 316,826 -0.31(-2.03%)
Aug 18, 2022 15.27 15.33 15.14 15.26 258,850 +0.12(+0.79%)
Aug 17, 2022 15.31 15.45 14.90 15.14 471,947 -0.39(-2.51%)
Aug 16, 2022 15.59 15.71 15.48 15.53 275,794 -0.14(-0.89%)
Aug 15, 2022 15.42 15.70 15.34 15.67 152,776 +0.01(+0.06%)
Aug 12, 2022 15.50 15.68 15.29 15.66 193,655 +0.23(+1.49%)
Aug 11, 2022 15.26 15.67 15.20 15.43 278,322 +0.30(+1.98%)
Aug 10, 2022 15.51 15.64 15.12 15.13 241,186 -0.10(-0.66%)
Aug 09, 2022 15.52 15.58 15.02 15.23 233,597 -0.23(-1.49%)
Aug 08, 2022 16.26 16.26 15.34 15.46 542,883 -0.84(-5.15%)
Aug 05, 2022 16.35 16.60 16.16 16.30 287,334 -0.20(-1.21%)
Aug 04, 2022 16.81 16.95 15.60 16.50 483,519 -1.05(-5.98%)
Aug 03, 2022 17.59 17.74 17.32 17.55 216,055 -0.04(-0.23%)
Aug 02, 2022 17.80 17.80 17.39 17.59 190,872 -0.15(-0.85%)
Aug 01, 2022 17.73 17.79 17.34 17.74 214,875 +0.17(+0.97%)
Jul 29, 2022 17.56 17.80 17.36 17.57 244,261 +0.25(+1.44%)
Jul 28, 2022 17.31 17.45 16.96 17.32 244,671 +0.01(+0.06%)
Jul 27, 2022 17.22 17.46 17.10 17.31 242,613 +0.03(+0.17%)
Jul 26, 2022 17.49 17.49 17.12 17.28 215,710 -0.20(-1.14%)
Jul 25, 2022 17.19 17.50 17.19 17.48 219,200 +0.30(+1.75%)
Jul 22, 2022 17.56 17.56 17.06 17.18 240,356 -0.25(-1.43%)
Jul 21, 2022 17.30 17.44 17.06 17.43 182,443 -0.02(-0.11%)
Jul 20, 2022 17.44 17.55 17.27 17.45 142,362 +0.02(+0.11%)
Jul 19, 2022 16.81 17.54 16.81 17.43 220,490 +0.73(+4.37%)
Jul 18, 2022 16.58 17.10 16.51 16.70 279,122 +0.34(+2.08%)
Jul 15, 2022 16.56 16.56 16.21 16.36 204,646 +0.05(+0.31%)
Jul 14, 2022 16.56 16.66 16.03 16.31 288,611 -0.55(-3.26%)
Jul 13, 2022 16.80 16.97 16.60 16.86 301,097 -0.10(-0.59%)
Jul 12, 2022 16.91 17.25 16.82 16.96 308,806 -0.01(-0.06%)
Jul 11, 2022 16.99 17.21 16.93 16.97 265,375 -0.10(-0.59%)
Jul 08, 2022 17.43 17.43 16.97 17.07 259,777 -0.28(-1.61%)
Jul 07, 2022 17.24 17.61 17.14 17.35 406,754 +0.33(+1.94%)
Jul 06, 2022 17.30 17.31 16.56 17.02 584,668 -0.35(-2.01%)
Jul 05, 2022 18.07 18.07 17.05 17.37 701,599 -0.85(-4.67%)
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.