Kronos Worldwide Inc (KRO)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -5.22875816993 | 9.18 | 9.235 | 8.68 | 125511 | 8.93773102 | CS |
| 4 | -1.26 | -12.6506024096 | 9.96 | 10.12 | 8.68 | 127007 | 9.42707285 | CS |
| 12 | -2.36 | -21.3381555154 | 11.06 | 11.26 | 8.68 | 179395 | 9.76683197 | CS |
| 26 | -3.18 | -26.7676767677 | 11.88 | 12.98 | 8.68 | 167033 | 10.74418468 | CS |
| 52 | -0.01 | -0.114810562572 | 8.71 | 14.5 | 8.51 | 214299 | 11.26562581 | CS |
| 156 | -5.27 | -37.7236936292 | 13.97 | 19.78 | 6.16 | 230447 | 11.2537588 | CS |
| 260 | -2.27 | -20.6927985415 | 10.97 | 19.78 | 6.16 | 221736 | 11.64797777 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 8.7 | -0.06 | -0.68 | 8.78 | 8.835 | 8.6747 | 122920 |
| 1740181200 | 8.76 | -0.17 | -1.90 | 9.03 | 9.03 | 8.68 | 123497 |
| 1740094800 | 8.93 | -0.03 | -0.33 | 8.95 | 9 | 8.8501 | 133997 |
| 1740008400 | 8.96 | -0.19 | -2.08 | 9.01 | 9.07 | 8.9 | 152239 |
| 1739922000 | 9.15 | 0 | 0.00 | 9.18 | 9.235 | 9.115 | 92312 |
| 1739576400 | 9.15 | -0.14 | -1.51 | 9.35 | 9.5 | 9.09 | 86368 |
| 1739490000 | 9.2899999 | 0.04 | 0.43 | 9.3 | 9.35 | 9.21 | 102921 |
| 1739403600 | 9.25 | -0.24 | -2.53 | 9.31 | 9.39 | 9.18 | 92828 |
| 1739317200 | 9.49 | 0.05 | 0.53 | 9.43 | 9.63 | 9.4 | 175243 |
| 1739230800 | 9.44 | -0.01 | -0.11 | 9.51 | 9.57 | 9.3699999 | 135497 |
| 1738971600 | 9.45 | -0.21 | -2.17 | 9.63 | 9.63 | 9.32 | 104787 |
| 1738885200 | 9.66 | 0.15 | 1.58 | 9.52 | 9.845 | 9.52 | 148777 |
| 1738798800 | 9.51 | -0.05 | -0.52 | 9.52 | 9.59 | 9.43 | 88320 |
| 1738712400 | 9.56 | 0.13 | 1.38 | 9.42 | 9.63 | 9.42 | 121942 |
| 1738626000 | 9.43 | -0.16 | -1.67 | 9.39 | 9.55 | 9.205 | 164345 |
| 1738366800 | 9.59 | -0.15 | -1.54 | 9.695 | 9.7 | 9.49 | 140351 |
| 1738280400 | 9.74 | 0 | 0.00 | 9.77 | 9.92 | 9.675 | 85031 |
| 1738194000 | 9.74 | 0.01 | 0.10 | 9.64 | 9.78 | 9.58 | 122011 |
| 1738107600 | 9.73 | -0.22 | -2.21 | 9.9 | 10.025 | 9.64 | 184323 |
| 1738021200 | 9.95 | 0.03 | 0.30 | 9.96 | 10.12 | 9.89 | 158347 |
| 1737762000 | 9.92 | 0.44 | 4.64 | 10.04 | 10.04 | 9.84 | 155760 |
| 1737675600 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 0 |
| 1737589200 | 9.48 | -0.25 | -2.57 | 9.74 | 9.75 | 9.47 | 118621 |
| 1737502800 | 9.73 | 0.2 | 2.10 | 9.65 | 9.785 | 9.6 | 156489 |
| 1737157200 | 9.53 | 0.02 | 0.21 | 9.64 | 9.66 | 9.51 | 106208 |
| 1737070800 | 9.51 | 0.03 | 0.32 | 9.44 | 9.56 | 9.365 | 97350 |
| 1736984400 | 9.48 | 0.34 | 3.72 | 9.4 | 9.53 | 9.32 | 210538 |
| 1736898000 | 9.14 | 0.04 | 0.44 | 9.14 | 9.2899999 | 9.1 | 441781 |
| 1736811600 | 9.1 | 0.18 | 2.02 | 8.81 | 9.115 | 8.7800999 | 135973 |
| 1736552400 | 8.92 | -0.17 | -1.87 | 9 | 9.05 | 8.815 | 148234 |
| 1736379600 | 9.09 | -0.26 | -2.78 | 9.32 | 9.325 | 9 | 197456 |
| 1736293200 | 9.35 | 0.04 | 0.43 | 9.31 | 9.41 | 9.15 | 171674 |
| 1736206800 | 9.31 | -0.03 | -0.32 | 9.43 | 9.56 | 9.215 | 193676 |
| 1735947600 | 9.34 | -0.09 | -0.95 | 9.5 | 9.52 | 9.32 | 106916 |
| 1735861200 | 9.43 | -0.32 | -3.28 | 9.77 | 9.91 | 9.41 | 154184 |
| 1735688400 | 9.75 | 0.09 | 0.93 | 9.71 | 9.845 | 9.66 | 159980 |
| 1735602000 | 9.66 | 0.02 | 0.21 | 9.6199999 | 9.69 | 9.41 | 186764 |
| 1735342800 | 9.64 | -0.23 | -2.33 | 9.7899999 | 9.9149999 | 9.51 | 158634 |
| 1735256400 | 9.8699999 | 0.1 | 1.02 | 9.72 | 9.91 | 9.58 | 168587 |
| 1735077840 | 9.77 | 0.01 | 0.10 | 9.7899999 | 9.7899999 | 9.53 | 103074 |
| 1734997200 | 9.76 | -0.05 | -0.51 | 9.74 | 9.93 | 9.58 | 199812 |
| 1734738000 | 9.81 | 0.06 | 0.62 | 9.67 | 9.8699999 | 9.645 | 284273 |
| 1734651600 | 9.75 | -0.02 | -0.20 | 9.8 | 9.8699999 | 9.68 | 214588 |
| 1734565200 | 9.77 | -0.19 | -1.91 | 10.1 | 10.1 | 9.5399999 | 249478 |
| 1734478800 | 9.96 | -0.29 | -2.83 | 10.11 | 10.27 | 9.9 | 216294 |
| 1734392400 | 10.25 | -0.02 | -0.19 | 10.25 | 10.37 | 10.17 | 226048 |
| 1734133200 | 10.27 | -0.12 | -1.15 | 10.38 | 10.45 | 10.19 | 152720 |
| 1734046800 | 10.39 | -0.02 | -0.19 | 10.31 | 10.63 | 10.27 | 278064 |
| 1733960400 | 10.41 | -0.05 | -0.48 | 10.58 | 10.58 | 10.26 | 706859 |
| 1733874000 | 10.46 | 0.07 | 0.67 | 10.35 | 10.5 | 10.13 | 286318 |
| 1733787600 | 10.39 | 0.03 | 0.29 | 10.47 | 10.71 | 10.38 | 214565 |
| 1733528400 | 10.36 | 0.11 | 1.07 | 10.27 | 10.38 | 10.09 | 159399 |
| 1733442000 | 10.25 | -0.01 | -0.10 | 10.21 | 10.35 | 10.21 | 214329 |
| 1733355600 | 10.26 | -0.11 | -1.06 | 10.4 | 10.44 | 10.19 | 161619 |
| 1733269200 | 10.37 | -0.18 | -1.71 | 10.51 | 10.56 | 10.13 | 218512 |
| 1733182800 | 10.55 | -0.76 | -6.72 | 11.06 | 11.26 | 10.525 | 319411 |
| 1732917840 | 11.31 | -0.15 | -1.31 | 11.53 | 11.53 | 11.28 | 77716 |
| 1732750800 | 11.46 | -0.03 | -0.26 | 11.5 | 11.7 | 11.43 | 176765 |
| 1732664400 | 11.49 | -0.19 | -1.63 | 11.57 | 11.64 | 11.47 | 152698 |
| 1732578000 | 11.68 | 0 | 0.00 | 11.76 | 11.97 | 11.68 | 114339 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
