Kronos Worldwide Inc (KRO)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.84 | 12.2807017544 | 6.84 | 7.72 | 6.75 | 467415 | 7.24121346 | CS |
| 4 | -0.1 | -1.2853470437 | 7.78 | 7.81 | 6.19 | 307040 | 7.04606129 | CS |
| 12 | -1.98 | -20.4968944099 | 9.66 | 9.845 | 6.19 | 217200 | 7.74357344 | CS |
| 26 | -4.02 | -34.358974359 | 11.7 | 12.98 | 6.19 | 198770 | 9.06766065 | CS |
| 52 | -3.6 | -31.914893617 | 11.28 | 14.5 | 6.19 | 204830 | 10.62808281 | CS |
| 156 | -8 | -51.0204081633 | 15.68 | 19.78 | 6.16 | 235083 | 10.88457078 | CS |
| 260 | -1.56 | -16.8831168831 | 9.24 | 19.78 | 6.16 | 212539 | 11.74838037 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 7.68 | -0.03 | -0.39 | 7.6 | 7.73 | 7.55 | 274705 |
| 1745534400 | 7.71 | 0.34 | 4.61 | 7.4 | 7.72 | 7.28 | 191091 |
| 1745448000 | 7.37 | 0.03 | 0.41 | 7.53 | 7.62 | 7.35 | 250427 |
| 1745361600 | 7.34 | 0.26 | 3.67 | 7.19 | 7.49 | 7.09 | 416936 |
| 1745275200 | 7.08 | 0.2 | 2.91 | 6.84 | 7.12 | 6.75 | 1011207 |
| 1744929600 | 6.88 | 0.02 | 0.29 | 6.86 | 7.05 | 6.84 | 223326 |
| 1744843200 | 6.86 | -0.05 | -0.72 | 6.9 | 7.035 | 6.67 | 164711 |
| 1744756800 | 6.91 | -0.2 | -2.81 | 7.06 | 7.085 | 6.8 | 269959 |
| 1744670400 | 7.11 | 0.27 | 3.95 | 6.93 | 7.22 | 6.81 | 858219 |
| 1744411200 | 6.84 | 0.16 | 2.40 | 6.63 | 6.89 | 6.46 | 182351 |
| 1744324800 | 6.68 | -0.43 | -6.05 | 6.97 | 6.97 | 6.535 | 205836 |
| 1744238400 | 7.11 | 0.86 | 13.76 | 6.22 | 7.39 | 6.22 | 369067 |
| 1744152000 | 6.25 | -0.31 | -4.73 | 6.76 | 6.76 | 6.19 | 269760 |
| 1744065600 | 6.5599999 | -0.13 | -1.94 | 6.49 | 6.905 | 6.23 | 297123 |
| 1743806400 | 6.69 | -0.29 | -4.15 | 6.69 | 6.76 | 6.43 | 296023 |
| 1743720000 | 6.98 | -0.44 | -5.93 | 7.14 | 7.16 | 6.87 | 220891 |
| 1743633600 | 7.42 | 0.04 | 0.54 | 7.29 | 7.45 | 7.25 | 181765 |
| 1743547200 | 7.38 | -0.1 | -1.34 | 7.42 | 7.47 | 7.34 | 136418 |
| 1743460800 | 7.48 | -0.11 | -1.45 | 7.49 | 7.63 | 7.39 | 157454 |
| 1743201600 | 7.59 | -0.2 | -2.57 | 7.78 | 7.81 | 7.52 | 131188 |
| 1743115200 | 7.79 | 0.09 | 1.17 | 7.7 | 7.815 | 7.6 | 144367 |
| 1743028800 | 7.7 | 0.04 | 0.52 | 7.69 | 7.83 | 7.61 | 138432 |
| 1742942400 | 7.66 | -0.16 | -2.05 | 7.87 | 7.9384 | 7.62 | 223191 |
| 1742856000 | 7.82 | 0.11 | 1.43 | 7.77 | 7.89 | 7.76 | 164169 |
| 1742596800 | 7.71 | -0.17 | -2.16 | 7.76 | 7.78 | 7.605 | 281132 |
| 1742510400 | 7.88 | -0.09 | -1.13 | 7.86 | 7.96 | 7.83 | 155331 |
| 1742424000 | 7.97 | 0.14 | 1.79 | 7.84 | 8.03 | 7.84 | 162258 |
| 1742337600 | 7.83 | 0.03 | 0.38 | 7.81 | 7.8899 | 7.71 | 205376 |
| 1742251200 | 7.8 | -0.05 | -0.64 | 7.8 | 8.0399999 | 7.79 | 207873 |
| 1741992000 | 7.85 | 0.21 | 2.75 | 7.75 | 7.99 | 7.75 | 249421 |
| 1741905600 | 7.64 | 0.08 | 1.06 | 7.58 | 7.73 | 7.515 | 186928 |
| 1741819200 | 7.56 | -0.05 | -0.66 | 7.63 | 7.64 | 7.26 | 308051 |
| 1741732800 | 7.61 | 0.23 | 3.12 | 7.37 | 7.7 | 7.17 | 415523 |
| 1741646400 | 7.38 | -0.48 | -6.11 | 7.74 | 7.96 | 7.35 | 307078 |
| 1741390800 | 7.86 | -0.69 | -8.07 | 7.73 | 7.9 | 7.33 | 338454 |
| 1741304400 | 8.55 | -0.02 | -0.23 | 8.57 | 8.6 | 8.355 | 115233 |
| 1741218000 | 8.57 | 0.31 | 3.75 | 8.2899999 | 8.63 | 8.2899999 | 154816 |
| 1741131600 | 8.26 | -0.17 | -2.02 | 8.36 | 8.45 | 8.24 | 191977 |
| 1741045200 | 8.43 | -0.32 | -3.66 | 8.83 | 8.93 | 8.4149999 | 198970 |
| 1740786000 | 8.75 | 0.01 | 0.11 | 8.74 | 8.8699999 | 8.67 | 158923 |
| 1740699600 | 8.74 | -0.18 | -2.02 | 8.84 | 8.95 | 8.74 | 172461 |
| 1740613200 | 8.92 | 0.11 | 1.25 | 8.83 | 8.95 | 8.77 | 152613 |
| 1740526800 | 8.81 | 0.11 | 1.26 | 8.75 | 8.98 | 8.75 | 146756 |
| 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 | 102288 |
| 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 | 157892 |
| 1738366800 | 9.59 | -0.15 | -1.54 | 9.66 | 9.7 | 9.49 | 147501 |
| 1738280400 | 9.74 | 0 | 0.00 | 9.77 | 9.92 | 9.675 | 85056 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
