Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

13.36 -0.08 (-0.60%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 5.128 5.148 5.010 5.036 211,338 -0.10(-1.91%)
Oct 28, 2016 5.063 5.266 5.036 5.135 326,016 +0.09(+1.82%)
Oct 27, 2016 5.187 5.187 5.023 5.043 339,234 -0.10(-2.04%)
Oct 26, 2016 5.174 5.279 5.056 5.148 293,932 -0.01(-0.25%)
Oct 25, 2016 5.213 5.239 5.089 5.161 452,560 -0.03(-0.51%)
Oct 24, 2016 5.298 5.298 5.102 5.187 329,530 -0.03(-0.63%)
Oct 21, 2016 5.128 5.279 5.128 5.220 257,034 +0.01(+0.13%)
Oct 20, 2016 5.082 5.266 5.043 5.213 344,937 +0.12(+2.31%)
Oct 19, 2016 5.056 5.220 5.050 5.095 325,993 +0.05(+1.04%)
Oct 18, 2016 5.082 5.115 5.023 5.043 202,160 +0.09(+1.72%)
Oct 17, 2016 4.879 5.043 4.879 4.958 249,265 +0.04(+0.80%)
Oct 14, 2016 4.932 4.997 4.873 4.919 326,765 +0.01(+0.13%)
Oct 13, 2016 4.919 5.056 4.768 4.912 393,591 -0.11(-2.22%)
Oct 12, 2016 5.036 5.095 4.978 5.023 234,181 -0.02(-0.39%)
Oct 11, 2016 5.109 5.148 4.997 5.043 457,632 -0.11(-2.16%)
Oct 10, 2016 5.109 5.259 5.102 5.154 616,614 +0.12(+2.34%)
Oct 07, 2016 5.285 5.292 5.010 5.036 666,180 -0.24(-4.47%)
Oct 06, 2016 5.253 5.344 5.207 5.272 411,281 -0.03(-0.49%)
Oct 05, 2016 5.266 5.331 5.109 5.298 871,627 +0.07(+1.38%)
Oct 04, 2016 5.515 5.534 5.220 5.226 512,293 -0.28(-5.00%)
Oct 03, 2016 5.482 5.610 5.436 5.501 523,813 +0.07(+1.33%)
Sep 30, 2016 5.403 5.501 5.312 5.429 479,748 +0.06(+1.10%)
Sep 29, 2016 5.528 5.541 5.364 5.370 350,894 -0.14(-2.50%)
Sep 28, 2016 5.403 5.534 5.279 5.508 436,268 +0.16(+3.06%)
Sep 27, 2016 5.239 5.357 5.200 5.344 288,332 +0.07(+1.24%)
Sep 26, 2016 5.331 5.384 5.266 5.279 340,172 -0.04(-0.74%)
Sep 23, 2016 5.331 5.390 5.295 5.318 231,436 -0.03(-0.61%)
Sep 22, 2016 5.449 5.469 5.312 5.351 255,759 -0.01(-0.24%)
Sep 21, 2016 5.272 5.377 5.207 5.364 324,303 +0.18(+3.54%)
Sep 20, 2016 5.364 5.364 5.174 5.181 258,022 -0.18(-3.30%)
Sep 19, 2016 5.456 5.515 5.338 5.357 471,586 -0.05(-0.85%)
Sep 16, 2016 5.259 5.456 5.239 5.403 618,885 +0.07(+1.23%)
Sep 15, 2016 5.207 5.383 5.181 5.338 358,184 +0.09(+1.75%)
Sep 14, 2016 5.161 5.318 5.095 5.246 497,074 +0.11(+2.17%)
Sep 13, 2016 5.213 5.331 5.043 5.135 708,196 -0.25(-4.62%)
Sep 12, 2016 5.181 5.449 5.181 5.384 588,932 +0.09(+1.73%)
Sep 09, 2016 5.567 5.639 5.226 5.292 992,482 -0.35(-6.16%)
Sep 08, 2016 5.711 5.744 5.541 5.639 522,929 -0.06(-1.03%)
Sep 07, 2016 5.587 5.704 5.482 5.698 810,519 +0.00(+0.00%)
Sep 06, 2016 5.842 5.842 5.547 5.698 944,951 -0.10(-1.69%)
Sep 02, 2016 5.704 5.796 5.796 5.796 791,681 +0.11(+1.96%)
Sep 01, 2016 5.718 5.744 5.567 5.685 858,018 -0.04(-0.69%)
Aug 31, 2016 5.769 5.776 5.454 5.724 1,255,302 -0.06(-1.00%)
Aug 30, 2016 5.795 5.930 5.705 5.782 826,549 -0.02(-0.33%)
Aug 29, 2016 5.525 5.866 5.512 5.801 1,074,356 +0.33(+6.00%)
Aug 26, 2016 5.531 5.582 5.364 5.473 796,434 -0.05(-0.93%)
Aug 25, 2016 5.222 5.615 5.203 5.525 1,352,651 +0.35(+6.72%)
Aug 24, 2016 5.170 5.302 5.151 5.177 501,308 +0.01(+0.12%)
Aug 23, 2016 5.215 5.293 5.119 5.170 566,178 +0.03(+0.63%)
Aug 22, 2016 5.016 5.170 4.958 5.138 428,828 +0.06(+1.27%)
Aug 19, 2016 4.829 5.106 4.765 5.074 574,433 +0.21(+4.23%)
Aug 18, 2016 4.842 4.958 4.765 4.868 1,032,002 +0.04(+0.80%)
Aug 17, 2016 4.765 4.881 4.662 4.829 600,872 +0.05(+0.94%)
Aug 16, 2016 4.565 4.881 4.533 4.784 779,022 +0.23(+5.09%)
Aug 15, 2016 4.353 4.572 4.353 4.552 595,499 +0.21(+4.74%)
Aug 12, 2016 4.481 4.543 4.285 4.346 534,045 -0.14(-3.16%)
Aug 11, 2016 4.378 4.552 4.353 4.488 832,892 +0.14(+3.11%)
Aug 10, 2016 4.378 4.443 4.237 4.353 476,773 -0.01(-0.15%)
Aug 09, 2016 4.237 4.411 4.186 4.359 1,130,893 +0.12(+2.73%)
Aug 08, 2016 3.728 4.263 3.728 4.243 1,255,819 +0.47(+12.46%)
Aug 05, 2016 3.780 3.850 3.735 3.773 339,846 +0.00(+0.00%)
Aug 04, 2016 3.657 3.799 3.625 3.773 445,517 +0.12(+3.35%)
Aug 03, 2016 3.528 3.689 3.509 3.651 279,380 +0.11(+3.09%)
Aug 02, 2016 3.535 3.617 3.535 3.541 243,658 -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.