NYSE - Delayed Quote • USD
Kronos Worldwide, Inc. (KRO)
At close: April 22 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 11.52 | 11.66 | 11.36 | 11.54 | 11.54 | 266,400 |
| Apr 19, 2024 | 11.23 | 11.43 | 11.21 | 11.33 | 11.33 | 171,300 |
| Apr 18, 2024 | 11.45 | 11.45 | 11.19 | 11.29 | 11.29 | 130,500 |
| Apr 17, 2024 | 11.43 | 11.56 | 11.31 | 11.34 | 11.34 | 143,300 |
| Apr 16, 2024 | 11.37 | 11.49 | 11.23 | 11.31 | 11.31 | 162,500 |
| Apr 15, 2024 | 11.50 | 11.59 | 11.25 | 11.48 | 11.48 | 219,800 |
| Apr 12, 2024 | 11.70 | 11.78 | 11.31 | 11.39 | 11.39 | 280,400 |
| Apr 11, 2024 | 11.87 | 11.91 | 11.67 | 11.80 | 11.80 | 135,900 |
| Apr 10, 2024 | 11.89 | 12.16 | 11.76 | 11.88 | 11.88 | 216,200 |
| Apr 9, 2024 | 12.33 | 12.44 | 12.16 | 12.28 | 12.28 | 150,600 |
| Apr 8, 2024 | 12.28 | 12.44 | 12.16 | 12.23 | 12.23 | 245,300 |
| Apr 5, 2024 | 11.92 | 12.12 | 11.70 | 12.11 | 12.11 | 210,600 |
| Apr 4, 2024 | 12.23 | 12.48 | 11.90 | 11.96 | 11.96 | 402,500 |
| Apr 3, 2024 | 11.84 | 12.19 | 11.77 | 12.15 | 12.15 | 239,600 |
| Apr 2, 2024 | 11.88 | 12.00 | 11.71 | 11.84 | 11.84 | 151,100 |
| Apr 1, 2024 | 11.86 | 12.01 | 11.70 | 11.98 | 11.98 | 217,500 |
| Mar 28, 2024 | 11.92 | 12.02 | 11.67 | 11.80 | 11.80 | 269,900 |
| Mar 27, 2024 | 11.84 | 12.00 | 11.84 | 11.98 | 11.98 | 193,600 |
| Mar 26, 2024 | 12.07 | 12.24 | 11.72 | 11.75 | 11.75 | 198,900 |
| Mar 25, 2024 | 11.74 | 11.95 | 11.72 | 11.93 | 11.93 | 161,200 |
| Mar 22, 2024 | 11.81 | 11.98 | 11.67 | 11.73 | 11.73 | 198,300 |
| Mar 21, 2024 | 11.54 | 12.33 | 11.50 | 11.77 | 11.77 | 339,000 |
| Mar 20, 2024 | 11.33 | 11.63 | 11.22 | 11.49 | 11.49 | 237,700 |
| Mar 19, 2024 | 11.45 | 11.53 | 11.30 | 11.34 | 11.34 | 151,900 |
| Mar 18, 2024 | 11.44 | 11.60 | 11.30 | 11.51 | 11.51 | 300,200 |
| Mar 15, 2024 | 11.14 | 11.37 | 10.85 | 11.27 | 11.27 | 515,900 |
| Mar 14, 2024 | 11.46 | 11.52 | 11.06 | 11.21 | 11.21 | 259,300 |
| Mar 13, 2024 | 11.24 | 11.66 | 11.24 | 11.58 | 11.58 | 274,200 |
| Mar 12, 2024 | 11.10 | 11.50 | 11.08 | 11.31 | 11.31 | 397,500 |
| Mar 11, 2024 | 10.41 | 11.18 | 10.35 | 11.01 | 11.01 | 500,700 |
| Mar 8, 2024 | 10.15 | 10.35 | 9.77 | 10.34 | 10.34 | 453,100 |
| Mar 7, 2024 | 9.20 | 10.22 | 9.17 | 10.09 | 10.09 | 638,600 |
| Mar 6, 2024 | 8.80 | 8.82 | 8.51 | 8.65 | 8.65 | 187,200 |
| Mar 5, 2024 | 8.78 | 8.89 | 8.68 | 8.72 | 8.72 | 244,100 |
| Mar 4, 2024 | 0.19 Dividend | |||||
| Mar 4, 2024 | 9.02 | 9.19 | 8.82 | 8.83 | 8.83 | 253,400 |
| Mar 1, 2024 | 9.14 | 9.31 | 8.97 | 9.19 | 9.00 | 327,400 |
| Feb 29, 2024 | 8.71 | 9.11 | 8.68 | 9.09 | 8.90 | 1,086,700 |
| Feb 28, 2024 | 8.71 | 8.87 | 8.54 | 8.67 | 8.49 | 755,100 |
| Feb 27, 2024 | 8.90 | 9.12 | 8.78 | 8.81 | 8.63 | 758,600 |
| Feb 26, 2024 | 8.71 | 8.79 | 8.58 | 8.78 | 8.60 | 218,900 |
| Feb 23, 2024 | 8.63 | 8.77 | 8.52 | 8.76 | 8.58 | 275,900 |
| Feb 22, 2024 | 8.53 | 8.64 | 8.49 | 8.61 | 8.43 | 267,000 |
| Feb 21, 2024 | 8.40 | 8.59 | 8.35 | 8.59 | 8.41 | 243,800 |
| Feb 20, 2024 | 8.71 | 8.75 | 8.49 | 8.49 | 8.31 | 299,200 |
| Feb 16, 2024 | 8.78 | 8.92 | 8.67 | 8.84 | 8.66 | 140,900 |
| Feb 15, 2024 | 8.54 | 8.90 | 8.54 | 8.88 | 8.70 | 147,900 |
| Feb 14, 2024 | 8.38 | 8.51 | 8.33 | 8.46 | 8.29 | 166,300 |
| Feb 13, 2024 | 8.77 | 8.77 | 8.26 | 8.33 | 8.16 | 307,100 |
| Feb 12, 2024 | 8.93 | 9.13 | 8.93 | 9.06 | 8.87 | 144,300 |
| Feb 9, 2024 | 8.88 | 8.91 | 8.71 | 8.90 | 8.72 | 124,200 |
| Feb 8, 2024 | 8.83 | 8.91 | 8.76 | 8.85 | 8.67 | 115,300 |
| Feb 7, 2024 | 9.10 | 9.10 | 8.77 | 8.83 | 8.65 | 114,300 |
| Feb 6, 2024 | 9.08 | 9.24 | 9.04 | 9.05 | 8.86 | 160,700 |
| Feb 5, 2024 | 9.13 | 9.15 | 8.91 | 9.02 | 8.83 | 188,200 |
| Feb 2, 2024 | 9.33 | 9.42 | 9.20 | 9.33 | 9.14 | 310,900 |
| Feb 1, 2024 | 9.45 | 9.62 | 9.37 | 9.54 | 9.34 | 183,000 |
| Jan 31, 2024 | 9.42 | 9.56 | 9.22 | 9.31 | 9.12 | 182,900 |
| Jan 30, 2024 | 9.57 | 9.66 | 9.52 | 9.53 | 9.33 | 79,000 |
| Jan 29, 2024 | 9.61 | 9.65 | 9.48 | 9.64 | 9.44 | 139,600 |
| Jan 26, 2024 | 9.77 | 9.88 | 9.62 | 9.68 | 9.48 | 95,400 |
| Jan 25, 2024 | 9.70 | 9.84 | 9.51 | 9.68 | 9.48 | 132,100 |
| Jan 24, 2024 | 9.76 | 9.82 | 9.53 | 9.56 | 9.36 | 186,000 |
| Jan 23, 2024 | 9.25 | 9.98 | 9.18 | 9.67 | 9.47 | 287,800 |
| Jan 22, 2024 | 9.02 | 9.19 | 8.96 | 9.09 | 8.90 | 180,000 |
| Jan 19, 2024 | 9.05 | 9.05 | 8.74 | 8.94 | 8.76 | 201,900 |
| Jan 18, 2024 | 8.94 | 9.01 | 8.82 | 9.01 | 8.82 | 153,300 |
| Jan 17, 2024 | 8.68 | 8.88 | 8.68 | 8.87 | 8.69 | 160,000 |
| Jan 16, 2024 | 9.19 | 9.24 | 8.82 | 8.89 | 8.71 | 182,100 |
| Jan 12, 2024 | 9.47 | 9.56 | 9.17 | 9.24 | 9.05 | 120,400 |
| Jan 11, 2024 | 9.37 | 9.52 | 9.30 | 9.31 | 9.12 | 214,300 |
| Jan 10, 2024 | 9.40 | 9.57 | 9.34 | 9.47 | 9.27 | 182,400 |
| Jan 9, 2024 | 9.27 | 9.44 | 9.22 | 9.36 | 9.17 | 205,200 |
| Jan 8, 2024 | 9.32 | 9.53 | 9.21 | 9.46 | 9.26 | 155,400 |
| Jan 5, 2024 | 9.19 | 9.50 | 9.17 | 9.26 | 9.07 | 157,300 |
| Jan 4, 2024 | 9.36 | 9.42 | 9.22 | 9.29 | 9.10 | 247,100 |
| Jan 3, 2024 | 9.67 | 9.67 | 9.26 | 9.29 | 9.10 | 240,700 |
| Jan 2, 2024 | 9.82 | 9.98 | 9.74 | 9.79 | 9.59 | 138,000 |
| Dec 29, 2023 | 10.11 | 10.19 | 9.82 | 9.94 | 9.73 | 172,200 |
| Dec 28, 2023 | 10.45 | 10.52 | 10.18 | 10.21 | 10.00 | 116,200 |
| Dec 27, 2023 | 10.41 | 10.53 | 10.37 | 10.44 | 10.22 | 175,300 |
| Dec 26, 2023 | 10.19 | 10.44 | 10.19 | 10.42 | 10.20 | 185,500 |
| Dec 22, 2023 | 9.90 | 10.19 | 9.90 | 10.10 | 9.89 | 177,000 |
| Dec 21, 2023 | 9.88 | 9.91 | 9.70 | 9.89 | 9.69 | 130,700 |
| Dec 20, 2023 | 9.78 | 9.96 | 9.66 | 9.77 | 9.57 | 245,100 |
| Dec 19, 2023 | 9.67 | 9.86 | 9.62 | 9.80 | 9.60 | 229,500 |
| Dec 18, 2023 | 9.71 | 9.71 | 9.47 | 9.65 | 9.45 | 199,900 |
| Dec 15, 2023 | 9.49 | 9.74 | 9.36 | 9.62 | 9.42 | 688,400 |
| Dec 14, 2023 | 9.07 | 9.55 | 9.02 | 9.50 | 9.30 | 389,300 |
| Dec 13, 2023 | 8.47 | 8.91 | 8.32 | 8.85 | 8.67 | 741,000 |
| Dec 12, 2023 | 8.57 | 8.60 | 8.35 | 8.48 | 8.30 | 204,100 |
| Dec 11, 2023 | 8.50 | 8.66 | 8.39 | 8.62 | 8.44 | 181,600 |
| Dec 8, 2023 | 8.34 | 8.62 | 8.34 | 8.59 | 8.41 | 294,100 |
| Dec 7, 2023 | 8.56 | 8.56 | 8.35 | 8.37 | 8.20 | 188,200 |
| Dec 6, 2023 | 8.54 | 8.63 | 8.36 | 8.47 | 8.29 | 263,800 |
| Dec 5, 2023 | 8.85 | 8.85 | 8.48 | 8.52 | 8.34 | 166,500 |
| Dec 4, 2023 | 9.00 | 9.18 | 8.74 | 8.89 | 8.71 | 276,800 |
| Dec 1, 2023 | 8.68 | 9.09 | 8.65 | 9.05 | 8.86 | 390,400 |
| Nov 30, 2023 | 0.19 Dividend | |||||
| Nov 30, 2023 | 8.55 | 8.80 | 8.52 | 8.73 | 8.55 | 327,900 |
| Nov 29, 2023 | 8.63 | 8.83 | 8.63 | 8.76 | 8.39 | 190,800 |
| Nov 28, 2023 | 8.35 | 8.59 | 8.29 | 8.56 | 8.20 | 136,100 |
| Nov 27, 2023 | 8.51 | 8.55 | 8.36 | 8.37 | 8.02 | 94,300 |
| Nov 24, 2023 | 8.28 | 8.52 | 8.28 | 8.51 | 8.15 | 106,700 |
| Nov 22, 2023 | 8.37 | 8.49 | 8.23 | 8.24 | 7.89 | 107,900 |
| Nov 21, 2023 | 8.43 | 8.45 | 8.25 | 8.30 | 7.95 | 155,600 |
| Nov 20, 2023 | 8.60 | 8.63 | 8.47 | 8.48 | 8.12 | 133,400 |
| Nov 17, 2023 | 8.66 | 8.71 | 8.55 | 8.69 | 8.33 | 139,800 |
| Nov 16, 2023 | 8.73 | 8.73 | 8.36 | 8.57 | 8.21 | 157,400 |
| Nov 15, 2023 | 8.75 | 8.97 | 8.68 | 8.72 | 8.35 | 183,300 |
| Nov 14, 2023 | 8.50 | 8.90 | 8.40 | 8.80 | 8.43 | 303,700 |
| Nov 13, 2023 | 7.71 | 8.19 | 7.70 | 8.17 | 7.83 | 307,100 |
| Nov 10, 2023 | 7.53 | 7.80 | 7.45 | 7.78 | 7.45 | 136,000 |
| Nov 9, 2023 | 7.54 | 7.58 | 7.43 | 7.49 | 7.18 | 85,900 |
| Nov 8, 2023 | 7.33 | 7.47 | 7.28 | 7.46 | 7.15 | 95,500 |
| Nov 7, 2023 | 7.48 | 7.48 | 7.23 | 7.36 | 7.05 | 208,900 |
| Nov 6, 2023 | 7.79 | 7.85 | 7.56 | 7.67 | 7.35 | 238,700 |
| Nov 3, 2023 | 7.20 | 7.98 | 7.19 | 7.88 | 7.55 | 349,500 |
| Nov 2, 2023 | 6.95 | 7.31 | 6.95 | 7.30 | 6.99 | 170,000 |
| Nov 1, 2023 | 6.98 | 6.98 | 6.75 | 6.88 | 6.59 | 157,300 |
| Oct 31, 2023 | 6.90 | 6.96 | 6.79 | 6.90 | 6.61 | 107,000 |
| Oct 30, 2023 | 6.73 | 6.89 | 6.67 | 6.85 | 6.56 | 213,900 |
| Oct 27, 2023 | 6.90 | 6.96 | 6.60 | 6.65 | 6.37 | 205,200 |
| Oct 26, 2023 | 6.62 | 7.03 | 6.60 | 6.92 | 6.63 | 309,300 |
| Oct 25, 2023 | 6.68 | 6.70 | 6.20 | 6.56 | 6.29 | 547,600 |
| Oct 24, 2023 | 6.93 | 6.98 | 6.73 | 6.74 | 6.46 | 184,700 |
| Oct 23, 2023 | 7.01 | 7.09 | 6.86 | 6.87 | 6.58 | 117,700 |
| Oct 20, 2023 | 7.11 | 7.18 | 7.03 | 7.09 | 6.79 | 102,100 |
| Oct 19, 2023 | 7.09 | 7.19 | 7.05 | 7.09 | 6.79 | 147,500 |
| Oct 18, 2023 | 7.22 | 7.22 | 7.08 | 7.14 | 6.84 | 114,400 |
| Oct 17, 2023 | 7.13 | 7.39 | 7.12 | 7.31 | 7.00 | 167,300 |
| Oct 16, 2023 | 7.09 | 7.19 | 7.04 | 7.16 | 6.86 | 123,400 |
| Oct 13, 2023 | 7.14 | 7.16 | 6.97 | 7.01 | 6.72 | 96,100 |
| Oct 12, 2023 | 7.23 | 7.23 | 7.03 | 7.10 | 6.80 | 147,400 |
| Oct 11, 2023 | 7.22 | 7.27 | 7.09 | 7.19 | 6.89 | 143,100 |
| Oct 10, 2023 | 6.84 | 7.21 | 6.83 | 7.16 | 6.86 | 146,200 |
| Oct 9, 2023 | 6.72 | 6.97 | 6.68 | 6.89 | 6.60 | 141,900 |
| Oct 6, 2023 | 6.78 | 6.92 | 6.72 | 6.76 | 6.48 | 210,300 |
| Oct 5, 2023 | 6.89 | 6.89 | 6.54 | 6.78 | 6.50 | 281,200 |
| Oct 4, 2023 | 7.20 | 7.33 | 6.16 | 6.91 | 6.62 | 436,100 |
| Oct 3, 2023 | 7.40 | 7.56 | 7.31 | 7.36 | 7.05 | 204,900 |
| Oct 2, 2023 | 7.71 | 7.74 | 7.41 | 7.44 | 7.13 | 187,800 |
| Sep 29, 2023 | 7.63 | 7.79 | 7.61 | 7.75 | 7.43 | 153,400 |
| Sep 28, 2023 | 7.67 | 7.75 | 7.57 | 7.60 | 7.28 | 231,500 |
| Sep 27, 2023 | 7.90 | 7.92 | 7.62 | 7.64 | 7.32 | 271,500 |
| Sep 26, 2023 | 8.10 | 8.15 | 7.87 | 7.88 | 7.55 | 110,700 |
| Sep 25, 2023 | 7.86 | 8.20 | 7.86 | 8.18 | 7.84 | 214,100 |
| Sep 22, 2023 | 8.13 | 8.14 | 7.89 | 7.89 | 7.56 | 141,600 |
| Sep 21, 2023 | 8.02 | 8.17 | 7.96 | 8.12 | 7.78 | 113,500 |
| Sep 20, 2023 | 8.10 | 8.25 | 8.08 | 8.08 | 7.74 | 94,600 |
| Sep 19, 2023 | 8.06 | 8.15 | 8.03 | 8.06 | 7.72 | 96,400 |
| Sep 18, 2023 | 8.21 | 8.21 | 8.06 | 8.10 | 7.76 | 95,900 |
| Sep 15, 2023 | 7.98 | 8.19 | 7.98 | 8.18 | 7.84 | 289,800 |
| Sep 14, 2023 | 7.92 | 8.05 | 7.89 | 8.00 | 7.66 | 104,200 |
| Sep 13, 2023 | 7.93 | 7.93 | 7.78 | 7.81 | 7.48 | 135,800 |
| Sep 12, 2023 | 7.90 | 8.00 | 7.90 | 7.92 | 7.59 | 110,400 |
| Sep 11, 2023 | 8.01 | 8.10 | 7.87 | 7.91 | 7.58 | 129,900 |
| Sep 8, 2023 | 7.94 | 8.00 | 7.85 | 7.96 | 7.63 | 105,800 |
| Sep 7, 2023 | 8.06 | 8.14 | 7.78 | 7.93 | 7.60 | 356,400 |
| Sep 6, 2023 | 8.32 | 8.39 | 8.10 | 8.14 | 7.80 | 143,700 |
| Sep 5, 2023 | 8.46 | 8.46 | 8.24 | 8.31 | 7.96 | 204,400 |
| Sep 1, 2023 | 8.49 | 8.57 | 8.41 | 8.48 | 8.12 | 140,600 |
| Aug 31, 2023 | 0.19 Dividend | |||||
| Aug 31, 2023 | 8.41 | 8.55 | 8.35 | 8.40 | 8.05 | 202,400 |
| Aug 30, 2023 | 8.45 | 8.68 | 8.43 | 8.59 | 8.05 | 162,900 |
| Aug 29, 2023 | 8.41 | 8.48 | 8.29 | 8.47 | 7.94 | 190,600 |
| Aug 28, 2023 | 8.24 | 8.52 | 8.24 | 8.44 | 7.91 | 161,500 |
| Aug 25, 2023 | 8.13 | 8.28 | 8.07 | 8.23 | 7.71 | 152,700 |
| Aug 24, 2023 | 8.07 | 8.25 | 8.05 | 8.13 | 7.62 | 138,600 |
| Aug 23, 2023 | 8.09 | 8.25 | 7.90 | 8.09 | 7.58 | 241,500 |
| Aug 22, 2023 | 8.49 | 8.65 | 8.04 | 8.05 | 7.54 | 245,700 |
| Aug 21, 2023 | 8.60 | 8.62 | 8.39 | 8.47 | 7.94 | 164,200 |
| Aug 18, 2023 | 8.61 | 8.76 | 8.55 | 8.57 | 8.03 | 166,200 |
| Aug 17, 2023 | 8.65 | 8.87 | 8.65 | 8.73 | 8.18 | 98,000 |
| Aug 16, 2023 | 8.77 | 8.87 | 8.62 | 8.63 | 8.09 | 130,900 |
| Aug 15, 2023 | 8.90 | 8.93 | 8.74 | 8.77 | 8.22 | 140,100 |
| Aug 14, 2023 | 9.04 | 9.08 | 8.92 | 8.95 | 8.39 | 117,100 |
| Aug 11, 2023 | 9.02 | 9.13 | 8.98 | 9.07 | 8.50 | 124,200 |
| Aug 10, 2023 | 9.15 | 9.27 | 9.01 | 9.04 | 8.47 | 158,700 |
| Aug 9, 2023 | 9.01 | 9.22 | 8.87 | 9.12 | 8.54 | 174,400 |
| Aug 8, 2023 | 9.07 | 9.08 | 8.72 | 9.04 | 8.47 | 175,900 |
| Aug 7, 2023 | 9.05 | 9.26 | 8.96 | 9.25 | 8.67 | 151,000 |
| Aug 4, 2023 | 8.78 | 9.07 | 8.78 | 9.02 | 8.45 | 140,200 |
| Aug 3, 2023 | 9.18 | 9.18 | 8.54 | 8.78 | 8.23 | 231,500 |
| Aug 2, 2023 | 9.31 | 9.45 | 9.13 | 9.24 | 8.66 | 131,500 |
| Aug 1, 2023 | 9.35 | 9.50 | 9.35 | 9.43 | 8.83 | 163,100 |
| Jul 31, 2023 | 9.44 | 9.49 | 9.34 | 9.35 | 8.76 | 157,000 |
| Jul 28, 2023 | 9.45 | 9.63 | 9.30 | 9.38 | 8.79 | 184,500 |
| Jul 27, 2023 | 9.72 | 9.72 | 9.38 | 9.40 | 8.81 | 131,500 |
| Jul 26, 2023 | 9.58 | 9.75 | 9.58 | 9.71 | 9.10 | 101,800 |
| Jul 25, 2023 | 9.52 | 9.70 | 9.52 | 9.58 | 8.98 | 104,300 |
| Jul 24, 2023 | 9.50 | 9.65 | 9.47 | 9.51 | 8.91 | 109,700 |
| Jul 21, 2023 | 9.63 | 9.63 | 9.37 | 9.49 | 8.89 | 92,200 |
| Jul 20, 2023 | 9.76 | 9.80 | 9.54 | 9.62 | 9.01 | 103,800 |
| Jul 19, 2023 | 9.74 | 9.84 | 9.69 | 9.77 | 9.15 | 129,200 |
| Jul 18, 2023 | 9.50 | 9.79 | 9.50 | 9.74 | 9.13 | 145,900 |
| Jul 17, 2023 | 9.31 | 9.55 | 9.28 | 9.46 | 8.86 | 162,400 |
| Jul 14, 2023 | 9.52 | 9.52 | 9.18 | 9.37 | 8.78 | 104,600 |
| Jul 13, 2023 | 9.43 | 9.55 | 9.31 | 9.53 | 8.93 | 166,900 |
| Jul 12, 2023 | 9.31 | 9.41 | 9.20 | 9.35 | 8.76 | 158,800 |
| Jul 11, 2023 | 9.04 | 9.15 | 8.95 | 9.10 | 8.53 | 124,200 |
| Jul 10, 2023 | 9.07 | 9.22 | 8.93 | 8.97 | 8.40 | 264,500 |
| Jul 7, 2023 | 8.72 | 9.26 | 8.72 | 9.13 | 8.55 | 336,800 |
| Jul 6, 2023 | 8.66 | 8.71 | 8.46 | 8.69 | 8.14 | 246,300 |
| Jul 5, 2023 | 8.86 | 8.92 | 8.65 | 8.66 | 8.11 | 186,500 |
| Jul 3, 2023 | 8.76 | 8.98 | 8.71 | 8.96 | 8.39 | 93,200 |
| Jun 30, 2023 | 8.80 | 8.85 | 8.63 | 8.73 | 8.18 | 319,300 |
| Jun 29, 2023 | 8.56 | 8.74 | 8.56 | 8.67 | 8.12 | 246,500 |
| Jun 28, 2023 | 8.63 | 8.63 | 8.46 | 8.57 | 8.03 | 232,600 |
| Jun 27, 2023 | 8.69 | 8.76 | 8.56 | 8.64 | 8.09 | 193,900 |
| Jun 26, 2023 | 8.64 | 8.79 | 8.61 | 8.67 | 8.12 | 192,100 |
| Jun 23, 2023 | 8.68 | 8.73 | 8.52 | 8.62 | 8.08 | 940,400 |
| Jun 22, 2023 | 9.00 | 9.00 | 8.73 | 8.79 | 8.24 | 191,800 |
| Jun 21, 2023 | 8.65 | 9.04 | 8.61 | 9.02 | 8.45 | 276,400 |
| Jun 20, 2023 | 8.82 | 8.88 | 8.68 | 8.74 | 8.19 | 248,700 |
| Jun 16, 2023 | 9.10 | 9.14 | 8.83 | 8.91 | 8.35 | 355,000 |
| Jun 15, 2023 | 9.06 | 9.16 | 8.95 | 9.11 | 8.54 | 195,900 |
| Jun 14, 2023 | 9.15 | 9.25 | 9.04 | 9.11 | 8.54 | 139,300 |
| Jun 13, 2023 | 8.88 | 9.20 | 8.83 | 9.18 | 8.60 | 155,000 |
| Jun 12, 2023 | 8.93 | 9.00 | 8.79 | 8.87 | 8.31 | 125,000 |
| Jun 9, 2023 | 8.91 | 8.96 | 8.75 | 8.92 | 8.36 | 147,100 |
| Jun 8, 2023 | 9.10 | 9.10 | 8.74 | 8.93 | 8.37 | 156,500 |
| Jun 7, 2023 | 8.91 | 9.14 | 8.76 | 9.09 | 8.52 | 246,900 |
| Jun 6, 2023 | 8.61 | 8.88 | 8.60 | 8.83 | 8.27 | 279,900 |
| Jun 5, 2023 | 8.85 | 8.92 | 8.66 | 8.69 | 8.14 | 175,500 |
| Jun 2, 2023 | 0.19 Dividend | |||||
| Jun 2, 2023 | 8.39 | 8.88 | 8.38 | 8.82 | 8.26 | 259,100 |
| Jun 1, 2023 | 8.30 | 8.50 | 8.29 | 8.43 | 7.72 | 236,500 |
| May 31, 2023 | 8.62 | 8.65 | 8.23 | 8.25 | 7.56 | 227,000 |
| May 30, 2023 | 8.68 | 8.81 | 8.60 | 8.69 | 7.96 | 314,000 |
| May 26, 2023 | 8.49 | 8.67 | 8.47 | 8.61 | 7.88 | 130,800 |
| May 25, 2023 | 8.37 | 8.56 | 8.32 | 8.49 | 7.77 | 142,100 |
| May 24, 2023 | 8.60 | 8.60 | 8.20 | 8.48 | 7.77 | 241,400 |
| May 23, 2023 | 8.70 | 8.84 | 8.66 | 8.70 | 7.97 | 197,600 |
| May 22, 2023 | 8.38 | 8.77 | 8.38 | 8.72 | 7.99 | 260,600 |
| May 19, 2023 | 8.55 | 8.59 | 8.33 | 8.41 | 7.70 | 153,700 |
| May 18, 2023 | 8.15 | 8.49 | 8.01 | 8.47 | 7.76 | 208,200 |
| May 17, 2023 | 7.88 | 8.22 | 7.88 | 8.19 | 7.50 | 239,100 |
| May 16, 2023 | 8.01 | 8.04 | 7.76 | 7.82 | 7.16 | 280,900 |
| May 15, 2023 | 8.06 | 8.10 | 7.88 | 7.99 | 7.32 | 193,100 |
| May 12, 2023 | 8.27 | 8.36 | 7.99 | 8.06 | 7.38 | 200,900 |
| May 11, 2023 | 8.22 | 8.29 | 8.16 | 8.25 | 7.56 | 170,000 |
| May 10, 2023 | 8.47 | 8.47 | 8.14 | 8.32 | 7.62 | 155,500 |
| May 9, 2023 | 8.37 | 8.37 | 8.11 | 8.26 | 7.56 | 166,600 |
| May 8, 2023 | 8.61 | 8.63 | 8.32 | 8.41 | 7.70 | 207,100 |
| May 5, 2023 | 8.50 | 8.58 | 8.32 | 8.53 | 7.81 | 249,900 |
| May 4, 2023 | 8.91 | 9.00 | 8.05 | 8.33 | 7.63 | 433,900 |
| May 3, 2023 | 9.20 | 9.48 | 9.15 | 9.20 | 8.43 | 190,800 |
| May 2, 2023 | 9.29 | 9.29 | 8.95 | 9.14 | 8.37 | 164,200 |
| May 1, 2023 | 9.31 | 9.43 | 9.30 | 9.37 | 8.58 | 177,000 |
| Apr 28, 2023 | 9.06 | 9.35 | 9.05 | 9.30 | 8.52 | 164,700 |
| Apr 27, 2023 | 8.90 | 9.07 | 8.90 | 9.05 | 8.29 | 154,300 |
| Apr 26, 2023 | 8.82 | 8.90 | 8.78 | 8.86 | 8.11 | 151,500 |
| Apr 25, 2023 | 9.11 | 9.11 | 8.84 | 8.85 | 8.10 | 171,500 |
| Apr 24, 2023 | 9.19 | 9.36 | 9.19 | 9.23 | 8.45 | 112,200 |
Related Tickers
KOP Koppers Holdings Inc.
52.97
-0.58%
HWKN Hawkins, Inc.
75.96
+1.78%
PRM Perimeter Solutions, SA
7.24
+3.13%
ODC Oil-Dri Corporation of America
69.60
+0.78%
IOSP Innospec Inc.
121.66
-0.51%
NGVT Ingevity Corporation
47.87
+7.72%
ALB-PA Albemarle Corporation
51.94
+0.89%
FF FutureFuel Corp.
5.63
0.00%
AVNT Avient Corporation
42.94
+0.99%
SXT Sensient Technologies Corporation
68.97
-0.25%