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

Kronos Worldwide Inc (NY: KRO )

13.44 -0.23 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2016 8.134 8.278 8.075 8.173 748,362 +0.16(+2.04%)
Nov 29, 2016 7.990 8.088 7.918 8.009 471,664 -0.05(-0.65%)
Nov 28, 2016 8.134 8.212 7.872 8.062 806,363 -0.03(-0.40%)
Nov 25, 2016 8.153 8.199 8.055 8.095 130,968 -0.05(-0.64%)
Nov 23, 2016 8.147 8.147 8.147 0 +0.16(+2.05%)
Nov 22, 2016 8.049 8.160 7.856 7.983 620,484 +0.09(+1.16%)
Nov 21, 2016 7.859 8.059 7.800 7.892 678,059 +0.12(+1.52%)
Nov 18, 2016 7.669 7.846 7.623 7.774 539,876 +0.12(+1.54%)
Nov 17, 2016 7.728 7.728 7.486 7.656 592,208 -0.02(-0.26%)
Nov 16, 2016 7.558 7.702 7.387 7.675 496,037 -0.04(-0.51%)
Nov 15, 2016 7.577 7.859 7.289 7.715 1,034,728 +0.22(+2.88%)
Nov 14, 2016 7.040 7.531 6.955 7.499 1,050,460 +0.58(+8.33%)
Nov 11, 2016 6.687 6.967 6.562 6.922 1,025,697 +0.24(+3.53%)
Nov 10, 2016 6.320 6.863 6.320 6.687 1,571,948 +0.43(+6.80%)
Nov 09, 2016 5.861 6.294 5.766 6.261 965,360 +0.26(+4.25%)
Nov 08, 2016 5.455 6.195 5.442 6.005 1,320,194 +0.76(+14.48%)
Nov 07, 2016 5.213 5.337 5.115 5.246 510,751 +0.23(+4.57%)
Nov 04, 2016 4.886 5.095 4.820 5.017 304,489 +0.13(+2.68%)
Nov 03, 2016 4.820 4.971 4.814 4.886 298,720 +0.09(+1.91%)
Nov 02, 2016 4.912 4.951 4.761 4.794 415,474 -0.15(-3.05%)
Nov 01, 2016 5.082 5.108 4.872 4.944 266,500 -0.09(-1.82%)
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%)
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.