Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Kronos Worldwide (KRO) Historical Prices

KRO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20267.647.647.367.507.50+0.67%298,9050.75
Oct 29, 20267.637.737.387.457.45-3.25%364,5580.92
Oct 28, 20267.727.787.567.707.70-0.39%216,0740.54
Oct 27, 20267.747.837.657.737.73+1.58%242,4280.61
Oct 26, 20267.798.007.587.617.61-2.69%364,6750.91
Oct 23, 20267.607.837.507.827.82+2.36%257,1380.64
Oct 22, 20267.427.687.397.647.64+2.14%434,2321.09
Oct 21, 20267.557.557.347.487.48-0.93%432,6041.09
Oct 20, 20267.327.577.267.557.55+3.14%287,4410.72
Oct 19, 20267.477.547.257.327.32-1.48%408,1021.01
Oct 16, 20267.417.587.347.437.43+0.41%274,3080.68
Oct 15, 20267.287.557.117.407.40+1.09%454,8951.14
Oct 14, 20267.377.427.277.327.32-1.88%318,5880.79
Oct 13, 20267.557.577.327.467.46+0.13%596,7021.45
Oct 12, 20267.587.647.417.457.45-2.10%306,5490.74
Oct 09, 20267.847.847.597.617.61-2.69%194,1220.47
Oct 08, 20267.777.887.717.827.82+0.51%344,9090.82
Oct 07, 20267.837.867.757.787.78-1.02%213,8720.51
Oct 06, 20268.038.067.857.867.86-1.01%167,9380.40
Oct 05, 20267.828.087.657.947.94+2.06%299,8970.71
Oct 02, 20267.697.847.657.787.78+1.97%328,8970.79
Oct 01, 20267.617.747.437.637.63-0.26%289,9800.69
Sep 30, 20267.937.947.607.657.65-3.41%424,3011.03
Sep 29, 20268.228.227.807.927.92-2.58%367,7050.90
Sep 28, 20268.158.338.078.138.13-1.45%322,1820.79
Sep 25, 20268.188.388.138.258.25+1.85%295,3320.73
Sep 24, 20268.378.448.078.108.10-3.91%406,6601.00
Sep 23, 20268.588.588.368.438.43-1.75%270,0250.66
Sep 22, 20268.158.668.158.588.58+6.32%1,059,2132.68
Sep 21, 20268.078.207.988.078.07+0.75%224,0430.56
Sep 18, 20268.138.137.968.018.01-2.55%357,7080.90
Sep 17, 20268.238.378.168.228.22+1.11%392,1150.99
Sep 16, 20268.238.448.068.138.13-0.61%384,5460.98
Sep 15, 20268.068.407.958.188.18+1.61%370,7520.94
Sep 14, 20268.228.227.918.058.05-1.11%422,7851.08
Sep 11, 20268.328.338.078.148.14+0.49%480,6731.23
Sep 10, 20268.598.598.098.108.10-4.26%1,006,0082.66
Sep 09, 20268.648.798.398.468.46-1.97%403,6051.08
Sep 08, 20268.438.788.438.638.63+2.37%334,1020.90
Sep 07, 20268.328.608.268.438.43+0.00%00.00
Sep 04, 20268.328.608.268.438.43-0.24%241,2180.64
Sep 03, 20268.778.868.358.458.45-2.76%259,7300.69
Sep 02, 20268.498.918.498.748.69+4.06%303,4670.81
Sep 01, 20268.738.748.248.408.35-4.77%633,8951.72
Aug 31, 20268.999.008.638.828.77+0.23%283,9780.78
Aug 28, 20268.889.088.758.808.75+0.46%248,3050.68
Aug 27, 20268.728.828.608.768.71-0.34%264,2160.72
Aug 26, 20268.799.008.648.798.74-1.35%285,5110.78
Aug 25, 20268.809.178.618.918.86+2.30%460,9871.28
Aug 24, 20268.138.838.048.718.66+6.22%432,4771.20