Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Kronos Worldwide Inc (KRO)
Kronos Worldwide Inc (KRO) Historical

KRO Kronos Worldwide Inc

11.02

0.00 (0.00%)

Pre Market

Last Updated: 07:22:34

Delayed by 15 minutes

KRO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	11.02	-0.02	-0.18%	10.94	11.03	9.97	1,027,470
Jul 17 2024	11.04	-2.60	-19.06%	13.57	13.77	10.15	1,320,728
Jul 16 2024	13.64	0.61	4.68%	13.17	13.68	13.11	236,689
Jul 15 2024	13.03	-0.05	-0.38%	13.08	13.39	13.01	210,497
Jul 12 2024	13.08	0.40	3.15%	12.88	13.15	12.83	198,610
Jul 11 2024	12.68	0.21	1.68%	12.75	13.05	12.63	346,942
Jul 10 2024	12.47	0.15	1.22%	12.43	12.5586	12.26	293,823
Jul 09 2024	12.32	-0.42	-3.30%	12.74	12.74	12.26	333,777
Jul 08 2024	12.74	0.14	1.11%	12.66	12.80	12.58	178,047
Jul 05 2024	12.60	-0.29	-2.25%	12.86	12.86	12.4741	140,858
Jul 03 2024	12.89	0.27	2.14%	12.67	13.22	12.67	162,805
Jul 02 2024	12.62	0.20	1.61%	12.40	12.66	12.35	107,981
Jul 01 2024	12.42	-0.11	-0.88%	12.55	12.65	12.23	209,351
Jun 28 2024	12.53	0.00	0.00%	12.53	12.53	12.53	0
Jun 27 2024	12.53	-0.25	-1.96%	12.91	12.99	12.45	210,284
Jun 26 2024	12.78	0.04	0.31%	12.74	12.82	12.595	207,019
Jun 25 2024	12.74	-0.37	-2.82%	13.13	13.26	12.73	168,159
Jun 24 2024	13.11	-0.03	-0.23%	13.22	13.41	13.09	121,164
Jun 21 2024	13.14	-0.06	-0.45%	13.11	13.24	12.91	304,576
Jun 20 2024	13.20	-0.16	-1.20%	13.31	13.91	13.17	281,462
Jun 18 2024	13.36	-0.08	-0.60%	13.50	13.65	13.34	132,733
Jun 17 2024	13.44	-0.23	-1.68%	13.58	13.635	13.21	163,522
Jun 14 2024	13.67	-0.62	-4.34%	14.11	14.265	13.585	261,478
Jun 13 2024	14.29	0.35	2.51%	13.88	14.37	13.845	279,782
Jun 12 2024	13.94	0.50	3.72%	13.82	14.12	13.65	267,518
Jun 11 2024	13.44	-0.10	-0.74%	13.37	13.56	13.3061	209,974
Jun 10 2024	13.54	0.19	1.42%	13.15	13.62	13.01	157,421
Jun 07 2024	13.35	-0.50	-3.61%	13.72	13.74	13.30	189,348
Jun 06 2024	13.85	-0.12	-0.86%	13.88	14.01	13.75	147,590
Jun 05 2024	13.97	0.20	1.45%	13.80	14.025	13.67	150,112
Jun 04 2024	13.77	-0.17	-1.22%	13.83	13.86	13.44	188,762
Jun 03 2024	13.94	-0.27	-1.90%	14.43	14.45	13.52	214,387
May 31 2024	14.21	-0.20	-1.39%	14.42	14.50	13.91	194,033
May 30 2024	14.41	0.42	3.00%	14.00	14.48	14.00	234,440
May 29 2024	13.99	-0.18	-1.27%	13.92	14.08	13.83	192,568
May 28 2024	14.17	1.26	9.76%	13.17	14.28	13.09	233,103
May 24 2024	12.91	0.13	1.02%	12.96	12.97	12.87	93,869
May 23 2024	12.78	-0.29	-2.22%	13.11	13.12	12.63	174,279
May 22 2024	13.07	-0.20	-1.51%	13.12	13.17	12.93	151,943
May 21 2024	13.27	0.30	2.31%	12.97	13.30	12.94	177,939
May 20 2024	12.97	-0.14	-1.07%	13.08	13.305	12.95	217,299
May 17 2024	13.11	-0.11	-0.83%	13.37	13.37	13.09	145,208
May 16 2024	13.22	0.52	4.09%	12.70	13.26	12.68	280,619
May 15 2024	12.70	0.16	1.28%	12.68	12.74	12.55	152,692
May 14 2024	12.54	0.04	0.32%	12.64	12.69	12.54	113,085
May 13 2024	12.50	-0.41	-3.18%	12.98	13.07	12.48	153,813
May 10 2024	12.91	0.21	1.65%	12.71	12.99	12.71	206,041
May 09 2024	12.70	0.35	2.83%	12.42	13.098	12.24	299,139
May 08 2024	12.35	0.15	1.23%	12.06	12.40	12.06	161,404
May 07 2024	12.20	0.04	0.33%	12.20	12.43	12.18	123,364
May 06 2024	12.16	0.16	1.33%	12.14	12.19	12.03	110,548
May 03 2024	12.00	0.02	0.17%	12.10	12.19	11.90	114,547
May 02 2024	11.98	0.27	2.31%	11.78	12.11	11.78	145,085
May 01 2024	11.71	0.26	2.27%	11.41	12.07	11.41	155,707
Apr 30 2024	11.45	-0.15	-1.29%	11.51	11.65	11.3998	146,834
Apr 29 2024	11.60	0.00	0.00%	11.68	11.775	11.56	109,352
Apr 26 2024	11.60	0.24	2.11%	11.51	11.7129	11.465	124,813
Apr 25 2024	11.36	-0.24	-2.07%	11.42	11.455	11.2323	154,033
Apr 24 2024	11.60	0.20	1.75%	11.29	11.67	11.29	151,978
Apr 23 2024	11.40	-0.14	-1.21%	11.43	11.525	11.35	178,855
Apr 22 2024	11.54	0.21	1.85%	11.52	11.655	11.36	266,354

Kronos Worldwide

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions