Skip to main content

Kronos Worldwide Inc (NY: KRO )

13.36 -0.08 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 5.128 5.148 5.010 5.036 211,349 -0.10(-1.91%)
Oct 28, 2016 5.062 5.265 5.036 5.134 326,034 +0.09(+1.82%)
Oct 27, 2016 5.187 5.187 5.023 5.043 339,253 -0.10(-2.04%)
Oct 26, 2016 5.174 5.278 5.056 5.148 293,948 -0.01(-0.25%)
Oct 25, 2016 5.213 5.239 5.089 5.161 452,585 -0.03(-0.50%)
Oct 24, 2016 5.298 5.298 5.102 5.187 329,548 -0.03(-0.63%)
Oct 21, 2016 5.128 5.278 5.128 5.220 257,048 +0.01(+0.13%)
Oct 20, 2016 5.082 5.265 5.043 5.213 344,956 +0.12(+2.31%)
Oct 19, 2016 5.056 5.220 5.049 5.095 326,011 +0.05(+1.04%)
Oct 18, 2016 5.082 5.115 5.023 5.043 202,171 +0.09(+1.72%)
Oct 17, 2016 4.879 5.043 4.879 4.958 249,279 +0.04(+0.80%)
Oct 14, 2016 4.931 4.997 4.872 4.918 326,782 +0.01(+0.13%)
Oct 13, 2016 4.918 5.056 4.768 4.912 393,613 -0.11(-2.22%)
Oct 12, 2016 5.036 5.095 4.977 5.023 234,194 -0.02(-0.39%)
Oct 11, 2016 5.108 5.148 4.997 5.043 457,657 -0.11(-2.16%)
Oct 10, 2016 5.108 5.259 5.102 5.154 616,648 +0.12(+2.34%)
Oct 07, 2016 5.285 5.292 5.010 5.036 666,216 -0.24(-4.47%)
Oct 06, 2016 5.252 5.344 5.206 5.272 411,304 -0.03(-0.49%)
Oct 05, 2016 5.265 5.331 5.108 5.298 871,675 +0.07(+1.38%)
Oct 04, 2016 5.514 5.534 5.220 5.226 512,321 -0.28(-5.00%)
Oct 03, 2016 5.482 5.609 5.436 5.501 523,842 +0.07(+1.33%)
Sep 30, 2016 5.403 5.501 5.311 5.429 479,774 +0.06(+1.10%)
Sep 29, 2016 5.527 5.540 5.364 5.370 350,913 -0.14(-2.50%)
Sep 28, 2016 5.403 5.534 5.278 5.508 436,292 +0.16(+3.06%)
Sep 27, 2016 5.239 5.357 5.200 5.344 288,348 +0.07(+1.24%)
Sep 26, 2016 5.331 5.383 5.265 5.278 340,191 -0.04(-0.74%)
Sep 23, 2016 5.331 5.390 5.295 5.318 231,449 -0.03(-0.61%)
Sep 22, 2016 5.449 5.468 5.311 5.351 255,773 -0.01(-0.24%)
Sep 21, 2016 5.272 5.377 5.206 5.364 324,321 +0.18(+3.54%)
Sep 20, 2016 5.364 5.364 5.174 5.180 258,036 -0.18(-3.30%)
Sep 19, 2016 5.455 5.514 5.337 5.357 471,612 -0.05(-0.85%)
Sep 16, 2016 5.259 5.455 5.239 5.403 618,919 +0.07(+1.23%)
Sep 15, 2016 5.206 5.383 5.180 5.337 358,204 +0.09(+1.75%)
Sep 14, 2016 5.161 5.318 5.095 5.246 497,102 +0.11(+2.17%)
Sep 13, 2016 5.213 5.331 5.043 5.134 708,235 -0.25(-4.62%)
Sep 12, 2016 5.180 5.449 5.180 5.383 588,965 +0.09(+1.73%)
Sep 09, 2016 5.567 5.639 5.226 5.292 992,536 -0.35(-6.16%)
Sep 08, 2016 5.711 5.743 5.540 5.639 522,958 -0.06(-1.03%)
Sep 07, 2016 5.586 5.704 5.482 5.698 810,564 +0.00(+0.00%)
Sep 06, 2016 5.842 5.842 5.547 5.698 945,002 -0.10(-1.69%)
Sep 02, 2016 5.704 5.796 5.796 5.796 791,724 +0.11(+1.96%)
Sep 01, 2016 5.717 5.743 5.567 5.685 858,065 -0.04(-0.69%)
Aug 31, 2016 5.769 5.775 5.453 5.724 1,255,370 -0.06(-1.00%)
Aug 30, 2016 5.795 5.930 5.705 5.782 826,595 -0.02(-0.33%)
Aug 29, 2016 5.524 5.865 5.511 5.801 1,074,415 +0.33(+6.00%)
Aug 26, 2016 5.531 5.582 5.363 5.473 796,478 -0.05(-0.93%)
Aug 25, 2016 5.222 5.614 5.202 5.524 1,352,726 +0.35(+6.72%)
Aug 24, 2016 5.170 5.302 5.151 5.177 501,336 +0.01(+0.12%)
Aug 23, 2016 5.215 5.292 5.119 5.170 566,209 +0.03(+0.63%)
Aug 22, 2016 5.016 5.170 4.958 5.138 428,851 +0.06(+1.27%)
Aug 19, 2016 4.829 5.106 4.764 5.074 574,464 +0.21(+4.23%)
Aug 18, 2016 4.842 4.958 4.764 4.867 1,032,059 +0.04(+0.80%)
Aug 17, 2016 4.764 4.880 4.661 4.829 600,905 +0.05(+0.94%)
Aug 16, 2016 4.565 4.880 4.533 4.784 779,065 +0.23(+5.09%)
Aug 15, 2016 4.352 4.571 4.352 4.552 595,532 +0.21(+4.74%)
Aug 12, 2016 4.481 4.542 4.285 4.346 534,075 -0.14(-3.16%)
Aug 11, 2016 4.378 4.552 4.352 4.488 832,938 +0.14(+3.11%)
Aug 10, 2016 4.378 4.443 4.237 4.352 476,799 -0.01(-0.15%)
Aug 09, 2016 4.237 4.410 4.186 4.359 1,130,955 +0.12(+2.73%)
Aug 08, 2016 3.728 4.262 3.728 4.243 1,255,888 +0.47(+12.46%)
Aug 05, 2016 3.779 3.850 3.734 3.773 339,865 +0.00(+0.00%)
Aug 04, 2016 3.657 3.799 3.625 3.773 445,541 +0.12(+3.35%)
Aug 03, 2016 3.528 3.689 3.509 3.651 279,396 +0.11(+3.09%)
Aug 02, 2016 3.535 3.616 3.535 3.541 243,671 -0.01(-0.36%)
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.