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

Kronos Worldwide Inc (NY: KRO )

13.39 +0.23 (+1.75%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 10, 2024 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 (%)
Dec 29, 2023 9.760 9.836 9.480 9.596 178,381 -0.26(-2.64%)
Dec 28, 2023 10.09 10.16 9.823 9.857 120,407 -0.22(-2.20%)
Dec 27, 2023 10.05 10.17 10.01 10.08 181,628 +0.02(+0.19%)
Dec 26, 2023 9.837 10.08 9.837 10.06 192,139 +0.31(+3.17%)
Dec 22, 2023 9.557 9.832 9.557 9.750 183,375 +0.20(+2.12%)
Dec 21, 2023 9.538 9.567 9.364 9.548 135,351 +0.12(+1.23%)
Dec 20, 2023 9.441 9.615 9.326 9.432 253,899 -0.03(-0.31%)
Dec 19, 2023 9.335 9.519 9.287 9.461 237,708 +0.14(+1.55%)
Dec 18, 2023 9.374 9.374 9.142 9.316 207,066 +0.03(+0.31%)
Dec 15, 2023 9.162 9.403 9.036 9.287 713,104 +0.12(+1.26%)
Dec 14, 2023 8.756 9.219 8.708 9.171 403,300 +0.63(+7.34%)
Dec 13, 2023 8.177 8.606 8.032 8.544 767,531 +0.36(+4.36%)
Dec 12, 2023 8.273 8.303 8.061 8.186 211,456 -0.14(-1.62%)
Dec 11, 2023 8.206 8.360 8.100 8.322 188,079 +0.03(+0.35%)
Dec 08, 2023 8.051 8.322 8.051 8.293 304,609 +0.21(+2.63%)
Dec 07, 2023 8.264 8.264 8.061 8.080 194,965 -0.10(-1.18%)
Dec 06, 2023 8.244 8.331 8.071 8.177 273,248 -0.05(-0.59%)
Dec 05, 2023 8.544 8.544 8.186 8.225 172,443 -0.36(-4.16%)
Dec 04, 2023 8.688 8.862 8.437 8.582 286,741 -0.15(-1.77%)
Dec 01, 2023 8.380 8.775 8.351 8.737 404,919 +0.31(+3.67%)
Nov 30, 2023 8.254 8.495 8.225 8.428 377,164 +0.15(+1.87%)
Nov 29, 2023 8.151 8.339 8.151 8.273 202,072 +0.19(+2.34%)
Nov 28, 2023 7.886 8.114 7.829 8.084 144,129 +0.18(+2.27%)
Nov 27, 2023 8.037 8.075 7.892 7.905 99,883 -0.13(-1.65%)
Nov 24, 2023 7.820 8.047 7.820 8.037 113,008 +0.25(+3.28%)
Nov 22, 2023 7.905 8.018 7.773 7.782 114,544 -0.06(-0.72%)
Nov 21, 2023 7.962 7.976 7.792 7.839 164,768 -0.17(-2.12%)
Nov 20, 2023 8.122 8.151 7.999 8.009 141,239 -0.20(-2.42%)
Nov 17, 2023 8.179 8.226 8.075 8.207 148,017 +0.11(+1.40%)
Nov 16, 2023 8.245 8.245 7.896 8.094 166,658 -0.14(-1.72%)
Nov 15, 2023 8.264 8.472 8.198 8.236 194,059 -0.08(-0.91%)
Nov 14, 2023 8.028 8.406 7.933 8.311 321,525 +0.59(+7.71%)
Nov 13, 2023 7.282 7.735 7.272 7.716 325,116 +0.37(+5.01%)
Nov 10, 2023 7.112 7.362 7.038 7.348 144,015 +0.27(+3.87%)
Nov 09, 2023 7.121 7.161 7.017 7.074 91,000 +0.03(+0.40%)
Nov 08, 2023 6.923 7.055 6.876 7.046 101,134 +0.09(+1.36%)
Nov 07, 2023 7.064 7.064 6.828 6.951 221,137 -0.29(-4.04%)
Nov 06, 2023 7.357 7.411 7.135 7.244 252,726 -0.20(-2.67%)
Nov 03, 2023 6.800 7.537 6.791 7.442 370,101 +0.55(+7.95%)
Nov 02, 2023 6.564 6.904 6.561 6.894 180,044 +0.40(+6.10%)
Nov 01, 2023 6.592 6.592 6.375 6.498 166,588 -0.02(-0.29%)
Oct 31, 2023 6.517 6.573 6.413 6.517 113,276 +0.05(+0.73%)
Oct 30, 2023 6.356 6.507 6.299 6.469 226,509 +0.19(+3.01%)
Oct 27, 2023 6.517 6.571 6.233 6.281 217,224 -0.26(-3.90%)
Oct 26, 2023 6.252 6.639 6.233 6.536 327,471 +0.34(+5.49%)
Oct 25, 2023 6.309 6.328 5.856 6.196 579,770 -0.17(-2.67%)
Oct 24, 2023 6.545 6.588 6.356 6.366 195,579 -0.12(-1.89%)
Oct 23, 2023 6.621 6.696 6.479 6.488 124,684 -0.21(-3.10%)
Oct 20, 2023 6.715 6.781 6.639 6.696 108,135 +0.00(+0.00%)
Oct 19, 2023 6.696 6.791 6.658 6.696 156,182 -0.05(-0.70%)
Oct 18, 2023 6.819 6.819 6.687 6.743 121,140 -0.16(-2.33%)
Oct 17, 2023 6.734 6.979 6.724 6.904 177,124 +0.14(+2.10%)
Oct 16, 2023 6.696 6.791 6.649 6.762 130,628 +0.14(+2.14%)
Oct 13, 2023 6.743 6.763 6.583 6.621 101,729 -0.08(-1.27%)
Oct 12, 2023 6.828 6.828 6.639 6.706 156,057 -0.08(-1.25%)
Oct 11, 2023 6.819 6.866 6.696 6.791 151,501 +0.03(+0.42%)
Oct 10, 2023 6.460 6.809 6.451 6.762 154,834 +0.25(+3.92%)
Oct 09, 2023 6.347 6.583 6.309 6.507 150,357 +0.12(+1.92%)
Oct 06, 2023 6.403 6.531 6.347 6.384 222,647 -0.02(-0.30%)
Oct 05, 2023 6.507 6.507 6.177 6.403 297,751 -0.12(-1.88%)
Oct 04, 2023 6.800 6.923 5.818 6.526 461,959 -0.42(-6.11%)
Oct 03, 2023 6.989 7.140 6.904 6.951 216,980 -0.08(-1.08%)
Oct 02, 2023 7.282 7.305 6.998 7.027 198,826 -0.29(-4.00%)
Sep 29, 2023 7.206 7.357 7.187 7.319 162,440 +0.14(+1.97%)
Sep 28, 2023 7.244 7.319 7.149 7.178 245,126 -0.04(-0.52%)
Sep 27, 2023 7.461 7.480 7.197 7.216 287,421 -0.23(-3.05%)
Sep 26, 2023 7.650 7.697 7.433 7.442 117,166 -0.28(-3.67%)
Sep 25, 2023 7.423 7.740 7.612 7.726 226,720 +0.27(+3.68%)
Sep 22, 2023 7.678 7.688 7.452 7.452 149,955 -0.22(-2.83%)
Sep 21, 2023 7.574 7.716 7.518 7.669 120,201 +0.04(+0.49%)
Sep 20, 2023 7.650 7.792 7.631 7.631 100,211 +0.02(+0.25%)
Sep 19, 2023 7.612 7.697 7.579 7.612 102,115 -0.04(-0.49%)
Sep 18, 2023 7.754 7.754 7.612 7.650 101,560 -0.08(-0.98%)
Sep 15, 2023 7.537 7.735 7.537 7.726 306,857 +0.17(+2.25%)
Sep 14, 2023 7.480 7.603 7.452 7.556 110,349 +0.18(+2.43%)
Sep 13, 2023 7.489 7.489 7.348 7.376 143,741 -0.10(-1.39%)
Sep 12, 2023 7.461 7.555 7.461 7.480 116,840 +0.01(+0.13%)
Sep 11, 2023 7.565 7.650 7.433 7.471 137,543 -0.05(-0.63%)
Sep 08, 2023 7.499 7.556 7.414 7.518 111,990 +0.03(+0.38%)
Sep 07, 2023 7.612 7.688 7.348 7.489 377,318 -0.20(-2.58%)
Sep 06, 2023 7.858 7.924 7.650 7.688 152,126 -0.16(-2.05%)
Sep 05, 2023 7.990 7.990 7.782 7.848 216,411 -0.16(-2.00%)
Sep 01, 2023 8.018 8.094 7.943 8.009 148,901 +0.08(+0.95%)
Aug 31, 2023 7.943 8.075 7.886 7.933 214,327 +0.00(+0.00%)
Aug 30, 2023 7.804 8.016 7.786 7.933 175,766 +0.11(+1.42%)
Aug 29, 2023 7.767 7.832 7.661 7.823 206,416 +0.03(+0.36%)
Aug 28, 2023 7.610 7.869 7.610 7.795 174,902 +0.19(+2.55%)
Aug 25, 2023 7.509 7.647 7.449 7.601 165,294 +0.09(+1.23%)
Aug 24, 2023 7.453 7.619 7.435 7.509 150,099 +0.04(+0.49%)
Aug 23, 2023 7.472 7.619 7.296 7.472 260,963 +0.04(+0.50%)
Aug 22, 2023 7.841 7.989 7.425 7.435 266,032 -0.39(-4.96%)
Aug 21, 2023 7.943 7.961 7.749 7.823 177,739 -0.09(-1.17%)
Aug 18, 2023 7.952 8.090 7.896 7.915 179,984 -0.15(-1.83%)
Aug 17, 2023 7.989 8.192 7.989 8.063 106,138 +0.09(+1.16%)
Aug 16, 2023 8.100 8.192 7.961 7.970 141,702 -0.13(-1.60%)
Aug 15, 2023 8.220 8.247 8.072 8.100 151,660 -0.17(-2.01%)
Aug 14, 2023 8.349 8.386 8.238 8.266 126,824 -0.11(-1.32%)
Aug 11, 2023 8.331 8.432 8.294 8.377 134,475 +0.03(+0.33%)
Aug 10, 2023 8.451 8.561 8.321 8.349 171,860 -0.07(-0.88%)
Aug 09, 2023 8.321 8.515 8.192 8.423 188,872 +0.07(+0.88%)
Aug 08, 2023 8.377 8.386 8.053 8.349 190,471 -0.19(-2.27%)
Aug 07, 2023 8.358 8.552 8.275 8.543 163,478 +0.21(+2.55%)
Aug 04, 2023 8.109 8.377 8.109 8.331 151,772 +0.22(+2.73%)
Aug 03, 2023 8.478 8.478 7.887 8.109 250,650 -0.42(-4.98%)
Aug 02, 2023 8.598 8.728 8.432 8.534 142,350 -0.18(-2.01%)
Aug 01, 2023 8.635 8.774 8.635 8.709 176,563 +0.07(+0.86%)
Jul 31, 2023 8.718 8.765 8.621 8.635 170,004 -0.03(-0.32%)
Jul 28, 2023 8.728 8.894 8.589 8.663 199,792 -0.02(-0.21%)
Jul 27, 2023 8.977 8.977 8.663 8.681 142,512 -0.29(-3.19%)
Jul 26, 2023 8.848 9.005 8.848 8.968 110,180 +0.12(+1.36%)
Jul 25, 2023 8.792 8.959 8.792 8.848 112,985 +0.06(+0.74%)
Jul 24, 2023 8.774 8.910 8.746 8.783 118,808 +0.02(+0.21%)
Jul 21, 2023 8.894 8.894 8.654 8.765 99,782 -0.12(-1.35%)
Jul 20, 2023 9.014 9.051 8.811 8.885 112,438 -0.14(-1.54%)
Jul 19, 2023 8.995 9.088 8.949 9.023 139,842 +0.03(+0.31%)
Jul 18, 2023 8.774 9.042 8.774 8.995 158,156 +0.26(+2.96%)
Jul 17, 2023 8.598 8.820 8.571 8.737 175,822 +0.08(+0.96%)
Jul 14, 2023 8.792 8.792 8.479 8.654 113,233 -0.15(-1.68%)
Jul 13, 2023 8.709 8.820 8.598 8.802 180,685 +0.17(+1.93%)
Jul 12, 2023 8.598 8.691 8.497 8.635 171,957 +0.23(+2.75%)
Jul 11, 2023 8.349 8.451 8.266 8.404 134,443 +0.12(+1.45%)
Jul 10, 2023 8.377 8.515 8.247 8.284 286,400 -0.15(-1.75%)
Jul 07, 2023 8.053 8.552 8.053 8.432 364,652 +0.41(+5.06%)
Jul 06, 2023 7.998 8.044 7.813 8.026 266,640 +0.03(+0.35%)
Jul 05, 2023 8.183 8.238 7.989 7.998 201,957 -0.28(-3.35%)
Jul 03, 2023 8.090 8.294 8.040 8.275 100,889 +0.21(+2.63%)
Jun 30, 2023 8.127 8.127 7.972 8.063 345,805 +0.06(+0.69%)
Jun 29, 2023 7.906 8.072 7.901 8.007 266,886 +0.09(+1.17%)
Jun 28, 2023 7.970 7.970 7.813 7.915 251,862 -0.06(-0.81%)
Jun 27, 2023 8.026 8.090 7.906 7.980 209,996 -0.03(-0.35%)
Jun 26, 2023 7.980 8.118 7.947 8.007 207,964 +0.05(+0.58%)
Jun 23, 2023 8.016 8.058 7.869 7.961 1,040,435 -0.16(-1.93%)
Jun 22, 2023 8.312 8.312 8.063 8.118 207,718 -0.21(-2.55%)
Jun 21, 2023 7.989 8.349 7.954 8.331 299,322 +0.26(+3.20%)
Jun 20, 2023 8.146 8.201 8.016 8.072 269,242 -0.16(-1.91%)
Jun 16, 2023 8.404 8.441 8.155 8.229 384,418 -0.18(-2.20%)
Jun 15, 2023 8.367 8.460 8.266 8.414 212,127 +0.82(+10.83%)
May 08, 2023 7.772 7.789 7.506 7.592 229,377 -0.11(-1.41%)
May 05, 2023 7.673 7.745 7.506 7.700 276,799 +0.18(+2.40%)
May 04, 2023 8.043 8.124 7.267 7.519 480,672 -0.79(-9.46%)
May 03, 2023 8.305 8.558 8.262 8.305 211,325 +0.05(+0.66%)
May 02, 2023 8.386 8.386 8.079 8.251 181,873 -0.21(-2.45%)
May 01, 2023 8.404 8.512 8.395 8.458 196,127 +0.06(+0.75%)
Apr 28, 2023 8.178 8.436 8.169 8.395 182,501 +0.23(+2.76%)
Apr 27, 2023 8.034 8.187 8.034 8.169 170,947 +0.17(+2.14%)
Apr 26, 2023 7.962 8.034 7.926 7.998 167,795 +0.01(+0.11%)
Apr 25, 2023 8.224 8.224 7.980 7.989 189,940 -0.34(-4.12%)
Apr 24, 2023 8.296 8.447 8.296 8.332 124,319 +0.01(+0.11%)
Apr 21, 2023 8.368 8.440 8.287 8.323 166,091 -0.03(-0.32%)
Apr 20, 2023 8.368 8.454 8.305 8.350 139,593 -0.08(-0.96%)
Apr 19, 2023 8.359 8.458 8.332 8.431 101,404 +0.04(+0.43%)
Apr 18, 2023 8.558 8.558 8.287 8.395 169,315 -0.12(-1.38%)
Apr 17, 2023 8.386 8.521 8.368 8.512 154,658 +0.14(+1.62%)
Apr 14, 2023 8.530 8.598 8.341 8.377 169,814 -0.11(-1.28%)
Apr 13, 2023 8.440 8.503 8.354 8.485 185,433 +0.10(+1.18%)
Apr 12, 2023 8.783 8.783 8.377 8.386 236,484 -0.25(-2.93%)
Apr 11, 2023 8.368 8.756 8.368 8.639 311,521 +0.31(+3.68%)
Apr 10, 2023 8.070 8.449 8.034 8.332 299,786 +0.30(+3.71%)
Apr 06, 2023 8.070 8.115 7.953 8.034 144,740 -0.01(-0.11%)
Apr 05, 2023 8.070 8.084 7.881 8.043 264,985 -0.03(-0.34%)
Apr 04, 2023 8.323 8.377 8.025 8.070 291,602 -0.17(-2.08%)
Apr 03, 2023 8.359 8.476 8.151 8.242 308,040 -0.07(-0.87%)
Mar 31, 2023 8.287 8.350 8.201 8.314 301,210 +0.05(+0.66%)
Mar 30, 2023 8.368 8.422 8.215 8.260 195,722 -0.03(-0.33%)
Mar 29, 2023 8.224 8.305 8.147 8.287 279,221 +0.17(+2.11%)
Mar 28, 2023 7.917 8.115 7.908 8.115 260,084 +0.14(+1.70%)
Mar 27, 2023 8.043 8.075 7.948 7.980 248,654 +0.07(+0.91%)
Mar 24, 2023 7.700 7.917 7.628 7.908 253,129 +0.14(+1.86%)
Mar 23, 2023 7.871 8.034 7.700 7.763 259,995 -0.09(-1.15%)
Mar 22, 2023 8.007 8.070 7.826 7.853 246,381 -0.14(-1.81%)
Mar 21, 2023 7.980 8.205 7.912 7.998 427,661 +0.21(+2.66%)
Mar 20, 2023 7.817 7.881 7.673 7.790 254,871 +0.06(+0.82%)
Mar 17, 2023 7.745 7.826 7.619 7.727 434,152 -0.13(-1.61%)
Mar 16, 2023 7.691 7.952 7.664 7.853 367,191 +0.04(+0.46%)
Mar 15, 2023 7.528 7.826 7.447 7.817 462,609 +0.10(+1.29%)
Mar 14, 2023 8.242 8.242 7.587 7.718 604,725 -0.34(-4.26%)
Mar 13, 2023 8.133 8.224 7.971 8.061 546,096 -0.21(-2.51%)
Mar 10, 2023 8.458 8.521 8.133 8.269 642,119 -0.24(-2.86%)
Mar 09, 2023 9.235 9.458 8.124 8.512 872,523 -1.34(-13.57%)
Mar 08, 2023 9.812 9.848 9.659 9.848 300,193 +0.04(+0.37%)
Mar 07, 2023 9.930 9.957 9.614 9.812 250,026 -0.14(-1.36%)
Mar 06, 2023 10.38 10.43 9.939 9.948 366,062 -0.51(-4.84%)
Mar 03, 2023 10.31 10.54 10.22 10.45 219,707 +0.24(+2.35%)
Mar 02, 2023 10.05 10.25 9.991 10.21 183,735 +0.08(+0.79%)
Mar 01, 2023 10.07 10.30 10.02 10.13 250,400 +0.11(+1.06%)
Feb 28, 2023 10.57 10.58 9.974 10.03 1,174,200 -0.55(-5.21%)
Feb 27, 2023 10.57 10.65 10.42 10.58 893,067 +0.06(+0.59%)
Feb 24, 2023 10.36 10.56 9.983 10.52 1,028,531 +0.00(+0.00%)
Feb 23, 2023 10.07 10.55 10.01 10.52 717,801 +0.58(+5.81%)
Feb 22, 2023 9.707 9.965 9.707 9.938 211,978 +0.29(+3.04%)
Feb 21, 2023 9.752 9.790 9.538 9.645 158,785 -0.24(-2.43%)
Feb 17, 2023 9.707 9.956 9.645 9.885 128,812 +0.20(+2.02%)
Feb 16, 2023 9.734 9.796 9.476 9.689 184,536 -0.18(-1.80%)
Feb 15, 2023 9.894 10.00 9.809 9.867 125,989 -0.14(-1.42%)
Feb 14, 2023 9.991 10.08 9.894 10.01 131,212 -0.02(-0.18%)
Feb 13, 2023 9.947 10.05 9.876 10.03 102,669 +0.11(+1.07%)
Feb 10, 2023 9.885 9.991 9.787 9.920 107,889 +0.08(+0.81%)
Feb 09, 2023 10.21 10.35 9.752 9.840 173,145 -0.31(-3.06%)
Feb 08, 2023 10.29 10.37 10.10 10.15 108,101 -0.22(-2.14%)
Feb 07, 2023 10.35 10.43 10.22 10.37 121,911 +0.01(+0.09%)
Feb 06, 2023 10.41 10.41 10.19 10.36 163,301 -0.07(-0.68%)
Feb 03, 2023 10.44 10.52 10.34 10.44 168,203 -0.16(-1.51%)
Feb 02, 2023 10.48 10.67 10.40 10.60 189,055 +0.12(+1.10%)
Feb 01, 2023 10.35 10.59 10.16 10.48 206,248 +0.13(+1.29%)
Jan 31, 2023 10.22 10.36 10.14 10.35 249,667 +0.12(+1.22%)
Jan 30, 2023 9.991 10.30 9.894 10.22 197,773 +0.18(+1.77%)
Jan 27, 2023 10.08 10.20 9.867 10.04 202,473 -0.04(-0.44%)
Jan 26, 2023 9.769 10.14 9.707 10.09 210,750 +0.32(+3.27%)
Jan 25, 2023 9.689 9.769 9.574 9.769 164,557 +0.01(+0.09%)
Jan 24, 2023 9.707 9.840 9.592 9.760 111,465 +0.08(+0.83%)
Jan 23, 2023 9.707 9.805 9.632 9.681 170,569 +0.00(+0.00%)
Jan 20, 2023 9.725 9.734 9.538 9.681 246,551 +0.04(+0.37%)
Jan 19, 2023 9.796 9.808 9.481 9.645 180,540 -0.21(-2.16%)
Jan 18, 2023 9.796 10.09 9.787 9.858 394,497 +0.20(+2.02%)
Jan 17, 2023 9.778 9.778 9.481 9.663 186,692 -0.11(-1.09%)
Jan 13, 2023 9.583 9.769 9.556 9.769 217,484 +0.15(+1.57%)
Jan 12, 2023 9.556 9.672 9.521 9.618 158,826 +0.11(+1.12%)
Jan 11, 2023 9.476 9.627 9.458 9.512 189,483 +0.15(+1.61%)
Jan 10, 2023 9.352 9.512 9.290 9.361 256,249 +0.10(+1.05%)
Jan 09, 2023 9.352 9.405 9.059 9.263 289,155 +0.02(+0.19%)
Jan 06, 2023 8.810 9.290 8.810 9.245 272,252 +0.52(+6.01%)
Jan 05, 2023 8.908 8.952 8.606 8.721 296,336 -0.28(-3.16%)
Jan 04, 2023 8.739 9.085 8.704 9.006 265,726 +0.41(+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.