ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Kronos Worldwide Inc Common Stock (NY:KRO)

6.430 -0.080 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 6.380 6.500 6.280 6.430 301,220 -0.08(-1.23%)
Mar 26, 2026 6.270 6.605 6.270 6.510 341,299 +0.16(+2.52%)
Mar 25, 2026 6.300 6.550 6.220 6.350 530,539 +0.17(+2.75%)
Mar 24, 2026 5.580 6.250 5.565 6.180 765,078 +0.59(+10.55%)
Mar 23, 2026 5.520 5.690 5.475 5.590 543,492 +0.19(+3.52%)
Mar 20, 2026 5.530 5.620 5.380 5.400 664,708 -0.13(-2.35%)
Mar 19, 2026 5.320 5.605 5.180 5.530 492,309 +0.17(+3.17%)
Mar 18, 2026 5.400 5.580 5.312 5.360 319,301 -0.12(-2.19%)
Mar 17, 2026 5.220 5.560 5.210 5.480 383,680 +0.37(+7.24%)
Mar 16, 2026 5.200 5.258 5.045 5.110 453,990 -0.05(-0.97%)
Mar 13, 2026 5.020 5.260 5.020 5.160 430,798 +0.25(+5.09%)
Mar 12, 2026 4.960 5.030 4.813 4.910 535,344 -0.14(-2.77%)
Mar 11, 2026 5.290 5.470 4.975 5.050 459,906 -0.19(-3.63%)
Mar 10, 2026 5.210 5.740 5.110 5.240 545,890 -0.18(-3.32%)
Mar 09, 2026 5.230 5.440 5.050 5.420 451,125 +0.13(+2.46%)
Mar 06, 2026 5.600 5.607 5.240 5.290 433,083 -0.38(-6.70%)
Mar 05, 2026 5.740 6.000 5.640 5.670 523,982 -0.11(-1.90%)
Mar 04, 2026 5.650 5.830 5.500 5.780 223,383 +0.23(+4.14%)
Mar 03, 2026 5.510 5.660 5.385 5.550 287,690 -0.19(-3.31%)
Mar 02, 2026 5.660 5.820 5.610 5.740 175,053 -0.07(-1.20%)
Feb 27, 2026 5.550 5.850 5.500 5.810 261,859 +0.16(+2.83%)
Feb 26, 2026 5.880 5.880 5.560 5.650 247,893 -0.23(-3.91%)
Feb 25, 2026 6.000 6.020 5.810 5.880 187,677 -0.06(-1.01%)
Feb 24, 2026 5.940 6.120 5.925 5.940 136,315 +0.03(+0.51%)
Feb 23, 2026 6.050 6.115 5.850 5.910 330,911 -0.19(-3.11%)
Feb 20, 2026 6.220 6.230 5.970 6.100 234,982 -0.22(-3.48%)
Feb 19, 2026 6.310 6.590 6.240 6.320 222,875 -0.05(-0.78%)
Feb 18, 2026 6.240 6.500 6.220 6.370 213,586 +0.16(+2.58%)
Feb 17, 2026 6.290 6.320 6.080 6.210 211,545 -0.12(-1.90%)
Feb 13, 2026 6.470 6.560 6.330 6.330 150,731 -0.15(-2.31%)
Feb 12, 2026 6.820 6.900 6.300 6.480 306,573 -0.26(-3.86%)
Feb 11, 2026 6.600 6.850 6.600 6.740 234,193 +0.22(+3.37%)
Feb 10, 2026 6.320 6.619 6.310 6.520 393,567 +0.22(+3.49%)
Feb 09, 2026 6.090 6.370 5.992 6.300 249,201 +0.22(+3.62%)
Feb 06, 2026 5.820 6.130 5.820 6.080 301,624 +0.26(+4.47%)
Feb 05, 2026 5.990 6.060 5.720 5.820 388,400 -0.35(-5.67%)
Feb 04, 2026 5.960 6.250 5.960 6.170 472,559 +0.28(+4.75%)
Feb 03, 2026 5.480 5.940 5.475 5.890 413,008 +0.42(+7.68%)
Feb 02, 2026 5.270 5.480 5.200 5.470 367,618 +0.22(+4.19%)
Jan 30, 2026 5.300 5.350 5.150 5.250 283,360 -0.13(-2.42%)
Jan 29, 2026 5.470 5.500 5.200 5.380 256,693 -0.04(-0.74%)
Jan 28, 2026 5.480 5.540 5.320 5.420 207,726 -0.04(-0.73%)
Jan 27, 2026 5.510 5.540 5.424 5.460 227,988 -0.06(-1.09%)
Jan 26, 2026 5.530 5.690 5.410 5.520 263,822 +0.04(+0.73%)
Jan 23, 2026 5.610 5.610 5.430 5.480 185,338 -0.11(-1.97%)
Jan 22, 2026 5.590 5.680 5.560 5.590 241,714 +0.10(+1.82%)
Jan 21, 2026 5.320 5.600 5.320 5.490 353,425 +0.25(+4.77%)
Jan 20, 2026 5.380 5.380 5.120 5.240 336,597 -0.22(-4.03%)
Jan 16, 2026 5.500 5.590 5.429 5.460 381,112 -0.07(-1.27%)
Jan 15, 2026 5.490 5.570 5.360 5.530 379,157 +0.04(+0.73%)
Jan 14, 2026 5.220 5.510 5.220 5.490 506,306 +0.27(+5.17%)
Jan 13, 2026 5.330 5.365 5.160 5.220 213,032 -0.09(-1.69%)
Jan 12, 2026 5.310 5.370 5.220 5.310 317,117 -0.02(-0.38%)
Jan 09, 2026 5.280 5.380 5.110 5.330 337,923 +0.11(+2.11%)
Jan 08, 2026 4.790 5.230 4.780 5.220 484,487 +0.39(+8.07%)
Jan 07, 2026 4.920 4.990 4.790 4.830 360,657 -0.11(-2.23%)
Jan 06, 2026 4.670 4.970 4.650 4.940 494,509 +0.29(+6.24%)
Jan 05, 2026 4.500 4.755 4.500 4.650 478,421 +0.17(+3.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.