Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kronos Worldwide Inc
(NY:
KRO
)
13.44
-0.23 (-1.68%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 17, 2024
13.58
13.63
13.21
13.44
163,522
-0.23(-1.68%)
Jun 14, 2024
14.11
14.27
13.59
13.67
261,508
-0.62(-4.34%)
Jun 13, 2024
13.88
14.37
13.85
14.29
279,782
+0.35(+2.51%)
Jun 12, 2024
13.82
14.12
13.65
13.94
267,518
+0.50(+3.72%)
Jun 11, 2024
13.37
13.56
13.31
13.44
209,974
-0.10(-0.74%)
Jun 10, 2024
13.15
13.62
13.01
13.54
157,421
+0.38(+2.89%)
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
8.862
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%)
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
.