Kronos Worldwide Inc (KRO) Historical Stock Data
11.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KRO is down -0.04% a day on average. There have been 13 days where Kronos Worldwide Inc closed green and 17 days where KRO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 11.25 | 11.35 | ↑$0.10 (0.89%) | 11.12 | 11.36 | 112.90K |
| 2024-11-19 | 11.12 | 11.26 | ↑$0.14 (1.26%) | 11.10 | 11.30 | 153.83K |
| 2024-11-18 | 11.36 | 11.32 | ↓$0.04 (-0.35%) | 11.21 | 11.61 | 218.61K |
| 2024-11-15 | 11.44 | 11.36 | ↓$0.08 (-0.70%) | 11.32 | 11.54 | 142.38K |
| 2024-11-14 | 11.38 | 11.35 | ↓$0.03 (-0.26%) | 11.20 | 11.45 | 173.92K |
| 2024-11-13 | 11.42 | 11.40 | ↓$0.02 (-0.18%) | 11.31 | 11.62 | 192.56K |
| 2024-11-12 | 11.63 | 11.42 | ↓$0.21 (-1.81%) | 11.16 | 11.63 | 174.05K |
| 2024-11-11 | 12.18 | 11.67 | ↓$0.51 (-4.19%) | 11.45 | 12.21 | 239.65K |
| 2024-11-08 | 12.31 | 12.18 | ↓$0.13 (-1.06%) | 11.90 | 12.32 | 225.42K |
| 2024-11-07 | 12.90 | 12.45 | ↓$0.45 (-3.49%) | 12.03 | 12.92 | 326.62K |
| 2024-11-06 | 12.49 | 12.96 | ↑$0.47 (3.76%) | 12.23 | 12.98 | 305.08K |
| 2024-11-05 | 11.54 | 11.90 | ↑$0.36 (3.12%) | 11.54 | 11.95 | 112.05K |
| 2024-11-04 | 11.53 | 11.76 | ↑$0.23 (1.99%) | 11.53 | 12.03 | 122.60K |
| 2024-11-01 | 11.58 | 11.52 | ↓$0.06 (-0.52%) | 11.51 | 11.66 | 152.47K |
| 2024-10-31 | 11.54 | 11.54 | ↑$0.00 (0.00%) | 11.40 | 11.70 | 93.42K |
| 2024-10-30 | 11.31 | 11.55 | ↑$0.24 (2.12%) | 11.31 | 11.69 | 127.01K |
| 2024-10-29 | 11.50 | 11.38 | ↓$0.12 (-1.04%) | 11.34 | 11.61 | 85.88K |
| 2024-10-28 | 11.68 | 11.59 | ↓$0.09 (-0.77%) | 11.57 | 11.81 | 131.81K |
| 2024-10-25 | 11.70 | 11.65 | ↓$0.05 (-0.43%) | 11.59 | 11.75 | 103.75K |
| 2024-10-24 | 11.92 | 11.70 | ↓$0.22 (-1.85%) | 11.63 | 11.92 | 70.25K |
| 2024-10-23 | 11.60 | 11.89 | ↑$0.29 (2.50%) | 11.60 | 11.93 | 149.01K |
| 2024-10-22 | 11.76 | 11.73 | ↓$0.03 (-0.26%) | 11.59 | 11.82 | 86.42K |
| 2024-10-21 | 12.18 | 11.83 | ↓$0.35 (-2.87%) | 11.76 | 12.18 | 127.71K |
| 2024-10-18 | 12.37 | 12.10 | ↓$0.27 (-2.18%) | 12.05 | 12.37 | 105.05K |
| 2024-10-17 | 12.33 | 12.35 | ↑$0.02 (0.16%) | 12.20 | 12.38 | 94.41K |
| 2024-10-16 | 12.14 | 12.33 | ↑$0.19 (1.57%) | 12.11 | 12.34 | 179.47K |
| 2024-10-15 | 12.13 | 12.02 | ↓$0.11 (-0.91%) | 12.00 | 12.18 | 129.93K |
| 2024-10-14 | 12.06 | 12.15 | ↑$0.09 (0.75%) | 12.00 | 12.20 | 134.80K |
| 2024-10-11 | 12.10 | 12.18 | ↑$0.08 (0.66%) | 12.08 | 12.22 | 80.47K |
| 2024-10-10 | 11.76 | 12.10 | ↑$0.34 (2.89%) | 11.63 | 12.13 | 127.89K |
Create an account or log in to view more rows.
$KRO gap it slap it ask it !
$KRO lfg!!! So much movement ! Buy n hodl!
$KRO back to business
$KRO today feels different to the moon
$KRO has just been halted from trading.
$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...