Kronos Worldwide Inc (KRO) Historical Stock Data
11.33 ↑0.04 (0.35%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, KRO is up 0.61% a day on average. There have been 14 days where Kronos Worldwide Inc closed green and 16 days where KRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 11.45 | 11.29 | ↓$0.16 (-1.40%) | 11.19 | 11.45 | 130.46K |
| 2024-04-17 | 11.43 | 11.34 | ↓$0.09 (-0.79%) | 11.31 | 11.56 | 143.26K |
| 2024-04-16 | 11.37 | 11.31 | ↓$0.06 (-0.53%) | 11.23 | 11.49 | 162.47K |
| 2024-04-15 | 11.50 | 11.48 | ↓$0.02 (-0.17%) | 11.25 | 11.59 | 219.79K |
| 2024-04-12 | 11.70 | 11.39 | ↓$0.31 (-2.65%) | 11.31 | 11.78 | 280.39K |
| 2024-04-11 | 11.87 | 11.80 | ↓$0.07 (-0.59%) | 11.67 | 11.91 | 135.91K |
| 2024-04-10 | 11.89 | 11.88 | ↓$0.01 (-0.08%) | 11.76 | 12.16 | 216.23K |
| 2024-04-09 | 12.33 | 12.28 | ↓$0.05 (-0.41%) | 12.16 | 12.44 | 150.55K |
| 2024-04-08 | 12.28 | 12.23 | ↓$0.05 (-0.41%) | 12.16 | 12.44 | 245.28K |
| 2024-04-05 | 11.92 | 12.11 | ↑$0.19 (1.59%) | 11.70 | 12.12 | 210.64K |
| 2024-04-04 | 12.23 | 11.96 | ↓$0.27 (-2.21%) | 11.90 | 12.48 | 402.54K |
| 2024-04-03 | 11.84 | 12.15 | ↑$0.31 (2.62%) | 11.77 | 12.19 | 239.63K |
| 2024-04-02 | 11.88 | 11.84 | ↓$0.04 (-0.34%) | 11.71 | 12.00 | 151.12K |
| 2024-04-01 | 11.86 | 11.98 | ↑$0.12 (1.01%) | 11.70 | 12.01 | 217.48K |
| 2024-03-28 | 11.92 | 11.80 | ↓$0.12 (-1.01%) | 11.67 | 12.02 | 269.96K |
| 2024-03-27 | 11.84 | 11.98 | ↑$0.14 (1.18%) | 11.84 | 12.00 | 193.57K |
| 2024-03-26 | 12.07 | 11.75 | ↓$0.32 (-2.65%) | 11.72 | 12.24 | 198.92K |
| 2024-03-25 | 11.74 | 11.93 | ↑$0.19 (1.62%) | 11.72 | 11.95 | 161.17K |
| 2024-03-22 | 11.81 | 11.73 | ↓$0.08 (-0.68%) | 11.67 | 11.98 | 198.29K |
| 2024-03-21 | 11.54 | 11.77 | ↑$0.23 (1.99%) | 11.50 | 12.33 | 339.01K |
| 2024-03-20 | 11.33 | 11.49 | ↑$0.16 (1.41%) | 11.22 | 11.63 | 237.71K |
| 2024-03-19 | 11.45 | 11.34 | ↓$0.11 (-0.96%) | 11.30 | 11.53 | 151.88K |
| 2024-03-18 | 11.44 | 11.51 | ↑$0.07 (0.61%) | 11.30 | 11.60 | 300.20K |
| 2024-03-15 | 11.14 | 11.27 | ↑$0.13 (1.17%) | 10.85 | 11.37 | 515.92K |
| 2024-03-14 | 11.46 | 11.21 | ↓$0.25 (-2.18%) | 11.06 | 11.52 | 259.31K |
| 2024-03-13 | 11.24 | 11.58 | ↑$0.34 (3.02%) | 11.24 | 11.66 | 274.23K |
| 2024-03-12 | 11.10 | 11.31 | ↑$0.21 (1.89%) | 11.08 | 11.50 | 397.55K |
| 2024-03-11 | 10.41 | 11.01 | ↑$0.60 (5.76%) | 10.35 | 11.18 | 500.66K |
| 2024-03-08 | 10.15 | 10.34 | ↑$0.19 (1.87%) | 9.77 | 10.35 | 453.12K |
| 2024-03-07 | 9.20 | 10.09 | ↑$0.89 (9.67%) | 9.17 | 10.22 | 638.64K |
Create an account or log in to view more rows.
$KRO Holding Pattern
$KRO ugh oh
we heatin back up
$KRO let’s go baby!
$KRO I hate this company.
$KRO She's gettin' ready to...
$KRO what a horse shit show!
$KRO Tomorrow
$KRO News Plz.....
$KRO weak
$KRO 50% chance this will go up or down. I am a professional guys.