Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc Common Stock (NY: KRO )

8.920 -0.170 (-1.87%)
Official Closing Price Updated: 7:00 PM EST, Jan 10, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 10, 2025 9.000 9.050 8.815 8.920 148,234 -0.17(-1.87%)
Jan 08, 2025 9.320 9.320 9.000 9.090 197,556 -0.26(-2.78%)
Jan 07, 2025 9.310 9.410 9.150 9.350 171,674 +0.04(+0.43%)
Jan 06, 2025 9.430 9.560 9.215 9.310 193,677 -0.03(-0.32%)
Jan 03, 2025 9.500 9.520 9.320 9.340 106,916 -0.09(-0.95%)
Jan 02, 2025 9.760 9.910 9.410 9.430 154,184 -0.32(-3.28%)
Dec 31, 2024 9.750 0 +0.09(+0.93%)
Dec 30, 2024 9.620 9.690 9.410 9.660 186,764 +0.02(+0.21%)
Dec 27, 2024 9.790 9.915 9.510 9.640 158,634 -0.23(-2.33%)
Dec 26, 2024 9.720 9.910 9.580 9.870 168,587 +0.10(+1.02%)
Dec 24, 2024 9.790 9.790 9.530 9.770 103,074 +0.01(+0.10%)
Dec 23, 2024 9.740 9.880 9.580 9.760 199,812 -0.05(-0.51%)
Dec 20, 2024 9.670 9.870 9.645 9.810 284,273 +0.06(+0.62%)
Dec 19, 2024 9.800 9.870 9.680 9.750 174,686 -0.02(-0.20%)
Dec 18, 2024 10.01 10.10 9.540 9.770 249,478 -0.19(-1.91%)
Dec 17, 2024 10.11 10.27 9.900 9.960 216,294 -0.29(-2.83%)
Dec 16, 2024 10.25 10.37 10.17 10.25 226,048 -0.02(-0.19%)
Dec 13, 2024 10.36 10.41 10.19 10.27 152,732 -0.12(-1.15%)
Dec 12, 2024 10.31 10.63 10.27 10.39 278,064 -0.02(-0.19%)
Dec 11, 2024 10.58 10.58 10.26 10.41 706,859 -0.05(-0.48%)
Dec 10, 2024 10.35 10.50 10.13 10.46 286,318 +0.07(+0.67%)
Dec 09, 2024 10.47 10.71 10.38 10.39 214,564 +0.03(+0.29%)
Dec 06, 2024 10.27 10.38 10.09 10.36 159,399 +0.11(+1.07%)
Dec 05, 2024 10.21 10.35 10.21 10.25 214,329 -0.01(-0.10%)
Dec 04, 2024 10.40 10.43 10.19 10.26 161,619 -0.11(-1.06%)
Dec 03, 2024 10.51 10.52 10.13 10.37 218,512 -0.18(-1.71%)
Dec 02, 2024 11.06 11.26 10.53 10.55 319,511 -0.76(-6.72%)
Nov 29, 2024 11.53 11.53 11.28 11.31 77,716 -0.10(-0.88%)
Nov 27, 2024 11.45 11.65 11.38 11.41 177,539 -0.03(-0.26%)
Nov 26, 2024 11.52 11.57 11.42 11.44 153,367 -0.19(-1.63%)
Nov 25, 2024 11.71 11.92 11.63 11.63 114,984 +0.00(+0.00%)
Nov 22, 2024 11.60 11.73 11.51 11.63 150,179 +0.07(+0.60%)
Nov 21, 2024 11.30 11.65 11.23 11.56 134,246 +0.26(+2.29%)
Nov 20, 2024 11.20 11.31 11.07 11.30 113,393 +0.09(+0.80%)
Nov 19, 2024 11.07 11.25 11.05 11.21 154,503 -0.06(-0.53%)
Nov 18, 2024 11.31 11.56 11.16 11.27 219,563 -0.04(-0.35%)
Nov 15, 2024 11.39 11.49 11.27 11.31 143,007 +0.01(+0.09%)
Nov 14, 2024 11.33 11.40 11.15 11.30 174,685 -0.05(-0.44%)
Nov 13, 2024 11.37 11.56 11.26 11.35 193,403 -0.02(-0.18%)
Nov 12, 2024 11.58 11.58 11.11 11.37 174,812 -0.25(-2.14%)
Nov 11, 2024 12.13 12.16 11.40 11.62 240,699 -0.51(-4.19%)
Nov 08, 2024 12.26 12.27 11.85 12.13 226,410 -0.27(-2.17%)
Nov 07, 2024 12.84 12.86 11.98 12.40 328,047 -0.51(-3.94%)
Nov 06, 2024 12.44 12.92 12.18 12.90 306,419 +1.06(+8.91%)
Nov 05, 2024 11.49 11.90 11.49 11.85 112,539 +0.14(+1.19%)
Nov 04, 2024 11.48 11.98 11.48 11.71 123,141 +0.24(+2.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.