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

Kronos Worldwide Inc (NY: KRO )

13.35 -0.50 (-3.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
May 01, 2024 11.25 11.90 11.25 11.54 157,955 +0.26(+2.27%)
Apr 30, 2024 11.35 11.48 11.24 11.29 148,954 -0.15(-1.29%)
Apr 29, 2024 11.51 11.61 11.40 11.43 110,930 +0.00(+0.00%)
Apr 26, 2024 11.35 11.55 11.30 11.43 126,616 +0.24(+2.11%)
Apr 25, 2024 11.26 11.29 11.07 11.20 156,256 -0.24(-2.07%)
Apr 24, 2024 11.13 11.50 11.13 11.43 154,172 +0.20(+1.75%)
Apr 23, 2024 11.27 11.36 11.19 11.24 181,437 -0.14(-1.21%)
Apr 22, 2024 11.36 11.49 11.20 11.38 270,199 +0.21(+1.85%)
Apr 19, 2024 11.07 11.27 11.05 11.17 173,724 +0.04(+0.35%)
Apr 18, 2024 11.29 11.29 11.03 11.13 132,344 -0.05(-0.44%)
Apr 17, 2024 11.27 11.40 11.15 11.18 145,324 +0.03(+0.27%)
Apr 16, 2024 11.21 11.33 11.07 11.15 164,811 -0.17(-1.48%)
Apr 15, 2024 11.34 11.43 11.09 11.32 222,962 +0.09(+0.79%)
Apr 12, 2024 11.53 11.61 11.15 11.23 284,434 -0.40(-3.47%)
Apr 11, 2024 11.70 11.74 11.50 11.63 137,874 -0.08(-0.67%)
Apr 10, 2024 11.72 11.98 11.59 11.71 219,349 -0.39(-3.26%)
Apr 09, 2024 12.15 12.26 11.99 12.11 152,723 +0.05(+0.41%)
Apr 08, 2024 12.11 12.26 11.99 12.06 248,824 +0.12(+0.99%)
Apr 05, 2024 11.75 11.95 11.53 11.94 213,680 +0.15(+1.25%)
Apr 04, 2024 12.06 12.30 11.73 11.79 408,355 -0.19(-1.56%)
Apr 03, 2024 11.67 12.02 11.60 11.98 243,090 +0.31(+2.62%)
Apr 02, 2024 11.71 11.83 11.54 11.67 153,301 -0.14(-1.17%)
Apr 01, 2024 11.69 11.84 11.53 11.81 220,620 +0.18(+1.53%)
Mar 28, 2024 11.75 11.62 11.62 11.63 273,854 -0.18(-1.50%)
Mar 27, 2024 11.67 11.82 11.67 11.81 196,362 +0.23(+1.96%)
Mar 26, 2024 11.90 12.06 11.55 11.58 201,789 -0.18(-1.51%)
Mar 25, 2024 11.57 11.78 11.55 11.76 163,496 +0.20(+1.70%)
Mar 22, 2024 11.64 11.81 11.50 11.56 201,148 -0.04(-0.34%)
Mar 21, 2024 11.38 12.15 11.34 11.60 343,973 +0.28(+2.44%)
Mar 20, 2024 11.17 11.46 11.06 11.33 241,144 +0.15(+1.32%)
Mar 19, 2024 11.29 11.37 11.14 11.18 154,071 -0.17(-1.48%)
Mar 18, 2024 11.28 11.43 11.14 11.35 304,529 +0.24(+2.13%)
Mar 15, 2024 10.98 11.21 10.70 11.11 523,369 +0.06(+0.53%)
Mar 14, 2024 11.30 11.36 10.90 11.05 263,057 -0.36(-3.19%)
Mar 13, 2024 11.08 11.49 11.08 11.42 278,184 +0.27(+2.39%)
Mar 12, 2024 10.94 11.34 10.92 11.15 403,290 +0.30(+2.72%)
Mar 11, 2024 10.26 11.02 10.20 10.85 507,889 +0.66(+6.48%)
Mar 08, 2024 10.01 10.20 9.631 10.19 459,658 +0.25(+2.48%)
Mar 07, 2024 9.069 10.07 9.039 9.946 647,811 +1.42(+16.65%)
Mar 06, 2024 8.675 8.699 8.389 8.527 189,878 -0.07(-0.80%)
Mar 05, 2024 8.655 8.763 8.556 8.596 247,670 -0.11(-1.25%)
Mar 04, 2024 8.892 9.059 8.694 8.704 257,057 -0.17(-1.89%)
Mar 01, 2024 8.824 8.988 8.660 8.872 339,313 +0.10(+1.10%)
Feb 29, 2024 8.409 8.790 8.380 8.775 1,125,702 +0.41(+4.84%)
Feb 28, 2024 8.409 8.563 8.244 8.370 782,179 -0.14(-1.59%)
Feb 27, 2024 8.592 8.800 8.476 8.505 785,774 +0.03(+0.34%)
Feb 26, 2024 8.409 8.486 8.283 8.476 226,264 +0.02(+0.23%)
Feb 23, 2024 8.331 8.466 8.220 8.457 285,815 +0.14(+1.74%)
Feb 22, 2024 8.235 8.341 8.196 8.312 276,521 +0.02(+0.23%)
Feb 21, 2024 8.109 8.293 8.061 8.293 252,516 +0.10(+1.18%)
Feb 20, 2024 8.409 8.447 8.196 8.196 309,906 -0.34(-3.96%)
Feb 16, 2024 8.476 8.611 8.370 8.534 146,000 -0.04(-0.45%)
Feb 15, 2024 8.244 8.592 8.244 8.573 153,237 +0.41(+4.96%)
Feb 14, 2024 8.090 8.215 8.042 8.167 172,289 +0.13(+1.56%)
Feb 13, 2024 8.466 8.466 7.974 8.042 318,139 -0.70(-8.06%)
Feb 12, 2024 8.621 8.814 8.621 8.746 149,426 +0.15(+1.80%)
Feb 09, 2024 8.573 8.606 8.409 8.592 128,649 +0.05(+0.56%)
Feb 08, 2024 8.524 8.602 8.457 8.544 119,451 +0.02(+0.23%)
Feb 07, 2024 8.785 8.785 8.466 8.524 118,370 -0.21(-2.43%)
Feb 06, 2024 8.766 8.915 8.727 8.737 166,431 +0.03(+0.33%)
Feb 05, 2024 8.814 8.828 8.602 8.708 194,933 -0.30(-3.32%)
Feb 02, 2024 9.007 9.094 8.882 9.007 322,325 -0.20(-2.20%)
Feb 01, 2024 9.123 9.287 9.046 9.210 189,514 +0.22(+2.47%)
Jan 31, 2024 9.094 9.229 8.901 8.988 189,428 -0.21(-2.31%)
Jan 30, 2024 9.239 9.325 9.190 9.200 81,808 -0.11(-1.14%)
Jan 29, 2024 9.277 9.316 9.152 9.306 144,598 -0.04(-0.41%)
Jan 26, 2024 9.432 9.538 9.287 9.345 98,785 +0.00(+0.00%)
Jan 25, 2024 9.364 9.499 9.181 9.345 136,874 +0.12(+1.26%)
Jan 24, 2024 9.422 9.475 9.200 9.229 192,711 -0.11(-1.14%)
Jan 23, 2024 8.930 9.635 8.862 9.335 298,375 +0.56(+6.38%)
Jan 22, 2024 8.708 8.872 8.650 8.775 186,502 +0.14(+1.68%)
Jan 19, 2024 8.737 8.737 8.437 8.631 209,174 -0.07(-0.78%)
Jan 18, 2024 8.631 8.698 8.515 8.698 158,790 +0.14(+1.58%)
Jan 17, 2024 8.380 8.573 8.380 8.563 165,782 -0.02(-0.22%)
Jan 16, 2024 8.872 8.872 8.515 8.582 188,635 -0.34(-3.79%)
Jan 12, 2024 9.142 9.229 8.853 8.920 124,670 -0.07(-0.75%)
Jan 11, 2024 9.046 9.190 8.978 8.988 221,997 -0.15(-1.69%)
Jan 10, 2024 9.075 9.239 9.017 9.142 188,983 +0.11(+1.18%)
Jan 09, 2024 8.949 9.113 8.901 9.036 212,578 -0.10(-1.06%)
Jan 08, 2024 8.997 9.200 8.891 9.133 161,001 +0.19(+2.16%)
Jan 05, 2024 8.872 9.171 8.853 8.939 162,901 -0.03(-0.32%)
Jan 04, 2024 9.036 9.094 8.902 8.968 255,949 +0.00(+0.00%)
Jan 03, 2024 9.335 9.335 8.939 8.968 249,282 -0.48(-5.11%)
Jan 02, 2024 9.480 9.635 9.403 9.451 142,996 -0.14(-1.51%)
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%)
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.