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

Kronos Worldwide Inc (NY: KRO )

11.60 +0.24 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 11.92 11.79 11.79 11.80 269,957 -0.18(-1.50%)
Mar 27, 2024 11.84 11.99 11.84 11.98 193,568 +0.23(+1.96%)
Mar 26, 2024 12.07 12.23 11.72 11.75 198,918 -0.18(-1.51%)
Mar 25, 2024 11.74 11.95 11.72 11.93 161,170 +0.20(+1.71%)
Mar 22, 2024 11.81 11.98 11.67 11.73 198,286 -0.04(-0.34%)
Mar 21, 2024 11.54 12.33 11.50 11.77 339,078 +0.28(+2.44%)
Mar 20, 2024 11.33 11.63 11.22 11.49 237,712 +0.15(+1.32%)
Mar 19, 2024 11.45 11.53 11.30 11.34 151,879 -0.17(-1.48%)
Mar 18, 2024 11.44 11.60 11.30 11.51 300,195 +0.24(+2.13%)
Mar 15, 2024 11.14 11.37 10.85 11.27 515,921 +0.06(+0.54%)
Mar 14, 2024 11.46 11.52 11.06 11.21 259,314 -0.37(-3.20%)
Mar 13, 2024 11.24 11.65 11.24 11.58 274,225 +0.27(+2.39%)
Mar 12, 2024 11.10 11.50 11.08 11.31 397,551 +0.30(+2.72%)
Mar 11, 2024 10.41 11.18 10.35 11.01 500,661 +0.67(+6.48%)
Mar 08, 2024 10.15 10.35 9.770 10.34 453,117 +0.25(+2.48%)
Mar 07, 2024 9.200 10.22 9.170 10.09 638,592 +1.44(+16.65%)
Mar 06, 2024 8.800 8.825 8.510 8.650 187,176 -0.07(-0.80%)
Mar 05, 2024 8.780 8.890 8.680 8.720 244,146 -0.11(-1.25%)
Mar 04, 2024 9.020 9.190 8.820 8.830 253,399 -0.17(-1.89%)
Mar 01, 2024 8.951 9.118 8.785 9.000 334,484 +0.10(+1.10%)
Feb 29, 2024 8.530 8.917 8.501 8.902 1,109,681 +0.41(+4.84%)
Feb 28, 2024 8.530 8.687 8.363 8.491 771,047 -0.14(-1.59%)
Feb 27, 2024 8.716 8.927 8.598 8.628 774,591 +0.03(+0.34%)
Feb 26, 2024 8.530 8.608 8.403 8.598 223,044 +0.02(+0.23%)
Feb 23, 2024 8.452 8.589 8.339 8.579 281,748 +0.15(+1.74%)
Feb 22, 2024 8.354 8.461 8.314 8.432 272,585 +0.02(+0.23%)
Feb 21, 2024 8.226 8.412 8.177 8.412 248,922 +0.10(+1.18%)
Feb 20, 2024 8.530 8.569 8.314 8.314 305,496 -0.34(-3.96%)
Feb 16, 2024 8.598 8.736 8.491 8.657 143,922 -0.04(-0.45%)
Feb 15, 2024 8.363 8.716 8.363 8.696 151,057 +0.41(+4.96%)
Feb 14, 2024 8.207 8.334 8.158 8.285 169,837 +0.13(+1.56%)
Feb 13, 2024 8.589 8.589 8.089 8.158 313,611 -0.71(-8.06%)
Feb 12, 2024 8.745 8.941 8.745 8.873 147,299 +0.16(+1.80%)
Feb 09, 2024 8.696 8.731 8.530 8.716 126,818 +0.05(+0.56%)
Feb 08, 2024 8.647 8.726 8.579 8.667 117,751 +0.02(+0.23%)
Feb 07, 2024 8.912 8.912 8.589 8.647 116,685 -0.22(-2.43%)
Feb 06, 2024 8.892 9.044 8.853 8.863 164,062 +0.03(+0.33%)
Feb 05, 2024 8.941 8.956 8.726 8.834 192,158 -0.30(-3.32%)
Feb 02, 2024 9.137 9.225 9.010 9.137 317,738 -0.21(-2.20%)
Feb 01, 2024 9.255 9.421 9.176 9.343 186,817 +0.23(+2.47%)
Jan 31, 2024 9.225 9.362 9.029 9.118 186,732 -0.22(-2.31%)
Jan 30, 2024 9.372 9.459 9.323 9.333 80,644 -0.11(-1.14%)
Jan 29, 2024 9.411 9.450 9.284 9.441 142,540 -0.04(-0.41%)
Jan 26, 2024 9.568 9.676 9.421 9.480 97,379 +0.00(+0.00%)
Jan 25, 2024 9.499 9.637 9.313 9.480 134,926 +0.12(+1.26%)
Jan 24, 2024 9.558 9.612 9.333 9.362 189,968 -0.11(-1.14%)
Jan 23, 2024 9.059 9.774 8.990 9.470 294,129 +0.57(+6.38%)
Jan 22, 2024 8.834 9.000 8.775 8.902 183,847 +0.15(+1.68%)
Jan 19, 2024 8.863 8.863 8.559 8.755 206,197 -0.07(-0.78%)
Jan 18, 2024 8.755 8.824 8.638 8.824 156,530 +0.14(+1.58%)
Jan 17, 2024 8.501 8.696 8.501 8.687 163,422 -0.02(-0.22%)
Jan 16, 2024 9.000 9.000 8.638 8.706 185,950 -0.34(-3.79%)
Jan 12, 2024 9.274 9.362 8.980 9.049 122,895 -0.07(-0.75%)
Jan 11, 2024 9.176 9.323 9.108 9.118 218,838 -0.16(-1.69%)
Jan 10, 2024 9.206 9.372 9.147 9.274 186,293 +0.11(+1.18%)
Jan 09, 2024 9.078 9.245 9.029 9.166 209,553 -0.10(-1.06%)
Jan 08, 2024 9.127 9.333 9.020 9.264 158,710 +0.20(+2.16%)
Jan 05, 2024 9.000 9.304 8.980 9.069 160,583 -0.03(-0.32%)
Jan 04, 2024 9.166 9.225 9.030 9.098 252,306 +0.00(+0.00%)
Jan 03, 2024 9.470 9.470 9.069 9.098 245,734 -0.49(-5.11%)
Jan 02, 2024 9.617 9.774 9.539 9.588 140,961 -0.15(-1.51%)
Dec 29, 2023 9.901 9.978 9.617 9.734 175,842 -0.26(-2.64%)
Dec 28, 2023 10.23 10.30 9.965 9.999 118,693 -0.23(-2.20%)
Dec 27, 2023 10.19 10.31 10.16 10.22 179,043 +0.02(+0.19%)
Dec 26, 2023 9.979 10.22 9.979 10.20 189,404 +0.31(+3.17%)
Dec 22, 2023 9.695 9.974 9.695 9.891 180,765 +0.21(+2.12%)
Dec 21, 2023 9.676 9.705 9.499 9.686 133,425 +0.12(+1.23%)
Dec 20, 2023 9.578 9.754 9.460 9.568 250,285 -0.03(-0.31%)
Dec 19, 2023 9.470 9.656 9.421 9.597 234,325 +0.15(+1.55%)
Dec 18, 2023 9.509 9.509 9.274 9.450 204,119 +0.03(+0.31%)
Dec 15, 2023 9.294 9.539 9.166 9.421 702,955 +0.12(+1.26%)
Dec 14, 2023 8.882 9.353 8.834 9.304 397,560 +0.64(+7.34%)
Dec 13, 2023 8.295 8.731 8.148 8.667 756,607 +0.36(+4.36%)
Dec 12, 2023 8.393 8.423 8.177 8.305 208,446 -0.14(-1.62%)
Dec 11, 2023 8.324 8.481 8.217 8.442 185,403 +0.03(+0.35%)
Dec 08, 2023 8.168 8.442 8.168 8.412 300,274 +0.22(+2.63%)
Dec 07, 2023 8.383 8.383 8.177 8.197 192,190 -0.10(-1.18%)
Dec 06, 2023 8.363 8.452 8.187 8.295 269,359 -0.05(-0.59%)
Dec 05, 2023 8.667 8.667 8.305 8.344 169,989 -0.36(-4.16%)
Dec 04, 2023 8.814 8.990 8.559 8.706 282,660 -0.16(-1.77%)
Dec 01, 2023 8.501 8.902 8.471 8.863 399,156 +0.31(+3.67%)
Nov 30, 2023 8.373 8.618 8.344 8.550 371,796 +0.16(+1.87%)
Nov 29, 2023 8.268 8.460 8.268 8.393 199,196 +0.19(+2.34%)
Nov 28, 2023 8.000 8.231 7.943 8.201 142,078 +0.18(+2.27%)
Nov 27, 2023 8.153 8.192 8.006 8.019 98,462 -0.13(-1.65%)
Nov 24, 2023 7.933 8.163 7.933 8.153 111,400 +0.26(+3.28%)
Nov 22, 2023 8.019 8.134 7.885 7.895 112,913 -0.06(-0.72%)
Nov 21, 2023 8.077 8.091 7.904 7.952 162,423 -0.17(-2.12%)
Nov 20, 2023 8.240 8.268 8.115 8.125 139,228 -0.20(-2.42%)
Nov 17, 2023 8.297 8.345 8.192 8.326 145,910 +0.11(+1.40%)
Nov 16, 2023 8.364 8.364 8.010 8.211 164,286 -0.14(-1.72%)
Nov 15, 2023 8.383 8.594 8.316 8.354 191,297 -0.08(-0.91%)
Nov 14, 2023 8.144 8.527 8.048 8.431 316,949 +0.60(+7.71%)
Nov 13, 2023 7.387 7.847 7.377 7.828 320,489 +0.37(+5.01%)
Nov 10, 2023 7.214 7.468 7.140 7.454 141,965 +0.28(+3.87%)
Nov 09, 2023 7.224 7.264 7.119 7.176 89,705 +0.03(+0.40%)
Nov 08, 2023 7.023 7.157 6.975 7.147 99,694 +0.10(+1.36%)
Nov 07, 2023 7.166 7.166 6.927 7.051 217,990 -0.30(-4.04%)
Nov 06, 2023 7.463 7.518 7.238 7.349 249,129 -0.20(-2.66%)
Nov 03, 2023 6.898 7.646 6.889 7.550 364,834 +0.56(+7.95%)
Nov 02, 2023 6.659 7.004 6.656 6.994 177,482 +0.40(+6.10%)
Nov 01, 2023 6.687 6.687 6.467 6.592 164,217 -0.02(-0.29%)
Oct 31, 2023 6.611 6.668 6.505 6.611 111,664 +0.05(+0.73%)
Oct 30, 2023 6.448 6.601 6.390 6.563 223,286 +0.19(+3.01%)
Oct 27, 2023 6.611 6.666 6.323 6.371 214,132 -0.26(-3.90%)
Oct 26, 2023 6.343 6.735 6.323 6.630 322,810 +0.34(+5.49%)
Oct 25, 2023 6.400 6.419 5.940 6.285 571,518 -0.17(-2.67%)
Oct 24, 2023 6.640 6.683 6.448 6.457 192,796 -0.12(-1.89%)
Oct 23, 2023 6.716 6.793 6.572 6.582 122,909 -0.21(-3.10%)
Oct 20, 2023 6.812 6.879 6.735 6.793 106,596 +0.00(+0.00%)
Oct 19, 2023 6.793 6.889 6.754 6.793 153,959 -0.05(-0.70%)
Oct 18, 2023 6.917 6.917 6.783 6.841 119,416 -0.16(-2.33%)
Oct 17, 2023 6.831 7.080 6.822 7.004 174,603 +0.14(+2.10%)
Oct 16, 2023 6.793 6.889 6.745 6.860 128,769 +0.14(+2.14%)
Oct 13, 2023 6.841 6.860 6.678 6.716 100,281 -0.09(-1.27%)
Oct 12, 2023 6.927 6.927 6.735 6.802 153,836 -0.09(-1.25%)
Oct 11, 2023 6.917 6.965 6.793 6.889 149,344 +0.03(+0.42%)
Oct 10, 2023 6.553 6.908 6.544 6.860 152,630 +0.26(+3.92%)
Oct 09, 2023 6.438 6.678 6.400 6.601 148,217 +0.12(+1.92%)
Oct 06, 2023 6.496 6.625 6.438 6.477 219,478 -0.02(-0.29%)
Oct 05, 2023 6.601 6.601 6.266 6.496 293,513 -0.12(-1.88%)
Oct 04, 2023 6.898 7.023 5.902 6.620 455,384 -0.43(-6.11%)
Oct 03, 2023 7.090 7.243 7.004 7.051 213,892 -0.08(-1.08%)
Oct 02, 2023 7.387 7.411 7.099 7.128 195,996 -0.30(-4.00%)
Sep 29, 2023 7.310 7.463 7.291 7.425 160,128 +0.14(+1.97%)
Sep 28, 2023 7.349 7.425 7.253 7.281 241,637 -0.04(-0.52%)
Sep 27, 2023 7.569 7.588 7.301 7.320 283,331 -0.23(-3.05%)
Sep 26, 2023 7.760 7.808 7.540 7.550 115,499 -0.29(-3.67%)
Sep 25, 2023 7.531 7.851 7.722 7.837 223,493 +0.28(+3.68%)
Sep 22, 2023 7.789 7.799 7.559 7.559 147,821 -0.22(-2.83%)
Sep 21, 2023 7.684 7.828 7.626 7.780 118,490 +0.04(+0.50%)
Sep 20, 2023 7.760 7.904 7.741 7.741 98,785 +0.02(+0.25%)
Sep 19, 2023 7.722 7.808 7.689 7.722 100,662 -0.04(-0.49%)
Sep 18, 2023 7.866 7.866 7.722 7.760 100,115 -0.08(-0.98%)
Sep 15, 2023 7.646 7.847 7.646 7.837 302,490 +0.17(+2.25%)
Sep 14, 2023 7.588 7.713 7.559 7.665 108,778 +0.18(+2.43%)
Sep 13, 2023 7.598 7.598 7.454 7.483 141,695 -0.11(-1.39%)
Sep 12, 2023 7.569 7.664 7.569 7.588 115,177 +0.01(+0.13%)
Sep 11, 2023 7.674 7.760 7.540 7.578 135,586 -0.05(-0.63%)
Sep 08, 2023 7.607 7.665 7.521 7.626 110,396 +0.03(+0.38%)
Sep 07, 2023 7.722 7.799 7.454 7.598 371,948 -0.20(-2.58%)
Sep 06, 2023 7.971 8.038 7.760 7.799 149,961 -0.16(-2.05%)
Sep 05, 2023 8.105 8.105 7.895 7.962 213,331 -0.16(-2.00%)
Sep 01, 2023 8.134 8.211 8.057 8.125 146,782 +0.08(+0.95%)
Aug 31, 2023 8.057 8.192 8.000 8.048 211,276 +0.00(+0.00%)
Aug 30, 2023 7.917 8.132 7.898 8.048 173,265 +0.11(+1.42%)
Aug 29, 2023 7.879 7.945 7.771 7.935 203,479 +0.03(+0.36%)
Aug 28, 2023 7.720 7.982 7.720 7.907 172,413 +0.20(+2.55%)
Aug 25, 2023 7.617 7.757 7.556 7.711 162,941 +0.09(+1.23%)
Aug 24, 2023 7.561 7.729 7.542 7.617 147,963 +0.04(+0.49%)
Aug 23, 2023 7.579 7.729 7.401 7.579 257,249 +0.04(+0.50%)
Aug 22, 2023 7.954 8.104 7.533 7.542 262,246 -0.39(-4.96%)
Aug 21, 2023 8.057 8.076 7.861 7.935 175,210 -0.09(-1.17%)
Aug 18, 2023 8.067 8.207 8.010 8.029 177,422 -0.15(-1.83%)
Aug 17, 2023 8.104 8.310 8.104 8.179 104,627 +0.09(+1.16%)
Aug 16, 2023 8.217 8.310 8.076 8.085 139,686 -0.13(-1.60%)
Aug 15, 2023 8.338 8.366 8.188 8.217 149,501 -0.17(-2.01%)
Aug 14, 2023 8.470 8.507 8.357 8.385 125,019 -0.11(-1.32%)
Aug 11, 2023 8.451 8.554 8.413 8.498 132,561 +0.03(+0.33%)
Aug 10, 2023 8.573 8.685 8.441 8.470 169,414 -0.07(-0.88%)
Aug 09, 2023 8.441 8.638 8.310 8.544 186,184 +0.07(+0.88%)
Aug 08, 2023 8.498 8.507 8.170 8.470 187,761 -0.20(-2.27%)
Aug 07, 2023 8.479 8.676 8.395 8.666 161,151 +0.22(+2.55%)
Aug 04, 2023 8.226 8.498 8.226 8.451 149,612 +0.22(+2.73%)
Aug 03, 2023 8.601 8.601 8.001 8.226 247,082 -0.43(-4.98%)
Aug 02, 2023 8.722 8.854 8.554 8.657 140,324 -0.18(-2.01%)
Aug 01, 2023 8.760 8.900 8.760 8.835 174,050 +0.07(+0.86%)
Jul 31, 2023 8.844 8.891 8.746 8.760 167,584 -0.03(-0.32%)
Jul 28, 2023 8.854 9.022 8.713 8.788 196,948 -0.02(-0.21%)
Jul 27, 2023 9.107 9.107 8.788 8.807 140,484 -0.29(-3.19%)
Jul 26, 2023 8.975 9.135 8.975 9.097 108,612 +0.12(+1.36%)
Jul 25, 2023 8.919 9.088 8.919 8.975 111,377 +0.07(+0.74%)
Jul 24, 2023 8.900 9.039 8.872 8.910 117,118 +0.02(+0.21%)
Jul 21, 2023 9.022 9.022 8.779 8.891 98,362 -0.12(-1.35%)
Jul 20, 2023 9.144 9.182 8.938 9.013 110,838 -0.14(-1.54%)
Jul 19, 2023 9.125 9.219 9.078 9.153 137,852 +0.03(+0.31%)
Jul 18, 2023 8.900 9.172 8.900 9.125 155,905 +0.26(+2.96%)
Jul 17, 2023 8.722 8.947 8.694 8.863 173,319 +0.08(+0.96%)
Jul 14, 2023 8.919 8.919 8.602 8.779 111,622 -0.15(-1.68%)
Jul 13, 2023 8.835 8.947 8.722 8.929 178,114 +0.17(+1.93%)
Jul 12, 2023 8.722 8.816 8.619 8.760 169,510 +0.23(+2.75%)
Jul 11, 2023 8.470 8.573 8.385 8.526 132,529 +0.12(+1.45%)
Jul 10, 2023 8.498 8.638 8.366 8.404 282,324 -0.15(-1.75%)
Jul 07, 2023 8.170 8.676 8.170 8.554 359,462 +0.41(+5.06%)
Jul 06, 2023 8.113 8.160 7.926 8.142 262,845 +0.03(+0.35%)
Jul 05, 2023 8.301 8.357 8.104 8.113 199,083 -0.28(-3.35%)
Jul 03, 2023 8.207 8.413 8.156 8.395 99,453 +0.22(+2.63%)
Jun 30, 2023 8.245 8.245 8.087 8.179 340,884 +0.06(+0.69%)
Jun 29, 2023 8.020 8.188 8.015 8.123 263,087 +0.09(+1.17%)
Jun 28, 2023 8.085 8.085 7.926 8.029 248,278 -0.07(-0.81%)
Jun 27, 2023 8.142 8.207 8.020 8.095 207,007 -0.03(-0.35%)
Jun 26, 2023 8.095 8.235 8.062 8.123 205,004 +0.05(+0.58%)
Jun 23, 2023 8.132 8.174 7.982 8.076 1,025,627 -0.16(-1.93%)
Jun 22, 2023 8.432 8.432 8.179 8.235 204,761 -0.22(-2.55%)
Jun 21, 2023 8.104 8.470 8.069 8.451 295,062 +0.26(+3.20%)
Jun 20, 2023 8.263 8.320 8.132 8.188 265,410 -0.16(-1.91%)
Jun 16, 2023 8.526 8.563 8.273 8.348 378,947 -0.19(-2.20%)
Jun 15, 2023 8.488 8.582 8.385 8.535 209,108 +0.83(+10.83%)
May 08, 2023 7.884 7.902 7.615 7.701 226,113 -0.11(-1.41%)
May 05, 2023 7.784 7.857 7.614 7.811 272,859 +0.18(+2.40%)
May 04, 2023 8.159 8.242 7.372 7.628 473,831 -0.80(-9.46%)
May 03, 2023 8.425 8.681 8.381 8.425 208,317 +0.05(+0.66%)
May 02, 2023 8.507 8.507 8.196 8.370 179,285 -0.21(-2.45%)
May 01, 2023 8.525 8.635 8.516 8.580 193,336 +0.06(+0.75%)
Apr 28, 2023 8.296 8.557 8.287 8.516 179,904 +0.23(+2.76%)
Apr 27, 2023 8.150 8.306 8.150 8.287 168,514 +0.17(+2.14%)
Apr 26, 2023 8.077 8.150 8.040 8.113 165,407 +0.01(+0.11%)
Apr 25, 2023 8.342 8.342 8.095 8.104 187,237 -0.35(-4.12%)
Apr 24, 2023 8.416 8.569 8.416 8.452 122,549 +0.01(+0.11%)
Apr 21, 2023 8.489 8.562 8.406 8.443 163,727 -0.03(-0.32%)
Apr 20, 2023 8.489 8.576 8.425 8.470 137,606 -0.08(-0.96%)
Apr 19, 2023 8.480 8.580 8.452 8.553 99,961 +0.04(+0.43%)
Apr 18, 2023 8.681 8.681 8.406 8.516 166,905 -0.12(-1.38%)
Apr 17, 2023 8.507 8.644 8.489 8.635 152,457 +0.14(+1.62%)
Apr 14, 2023 8.654 8.722 8.461 8.498 167,397 -0.11(-1.28%)
Apr 13, 2023 8.562 8.626 8.475 8.608 182,794 +0.10(+1.18%)
Apr 12, 2023 8.910 8.910 8.498 8.507 233,118 -0.26(-2.93%)
Apr 11, 2023 8.489 8.883 8.489 8.764 307,087 +0.31(+3.68%)
Apr 10, 2023 8.187 8.571 8.150 8.452 295,519 +0.30(+3.71%)
Apr 06, 2023 8.187 8.232 8.068 8.150 142,680 -0.01(-0.11%)
Apr 05, 2023 8.187 8.200 7.994 8.159 261,214 -0.03(-0.34%)
Apr 04, 2023 8.443 8.498 8.141 8.187 287,452 -0.17(-2.08%)
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.