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 (%)
Sep 30, 2015 3.523 3.826 3.505 3.721 1,944,278 +0.22(+6.34%)
Sep 29, 2015 3.691 3.721 3.493 3.499 540,450 -0.19(-5.19%)
Sep 28, 2015 3.697 3.745 3.592 3.691 643,775 -0.01(-0.32%)
Sep 25, 2015 3.805 3.835 3.685 3.703 454,963 -0.08(-2.06%)
Sep 24, 2015 3.727 3.787 3.625 3.781 484,626 +0.01(+0.32%)
Sep 23, 2015 3.895 3.918 3.757 3.769 428,730 -0.11(-2.78%)
Sep 22, 2015 3.901 3.948 3.826 3.877 399,510 -0.11(-2.71%)
Sep 21, 2015 3.966 4.086 3.942 3.984 536,848 +0.02(+0.45%)
Sep 18, 2015 4.014 4.098 3.939 3.966 727,013 -0.13(-3.07%)
Sep 17, 2015 4.110 4.200 4.038 4.092 658,367 -0.06(-1.44%)
Sep 16, 2015 4.008 4.200 3.966 4.152 518,596 +0.17(+4.37%)
Sep 15, 2015 3.978 4.074 3.936 3.978 465,030 -0.04(-0.90%)
Sep 14, 2015 3.996 4.020 3.895 4.014 637,037 +0.05(+1.36%)
Sep 11, 2015 3.972 3.984 3.901 3.960 568,716 +0.01(+0.30%)
Sep 10, 2015 4.008 4.055 3.907 3.948 576,973 -0.04(-0.90%)
Sep 09, 2015 4.104 4.123 3.984 3.984 837,617 -0.08(-1.92%)
Sep 08, 2015 4.008 4.128 3.942 4.062 608,337 +0.12(+3.04%)
Sep 04, 2015 4.128 3.942 3.942 3.942 1,300,325 -0.17(-4.08%)
Sep 03, 2015 4.062 4.164 3.996 4.110 847,631 +0.07(+1.78%)
Sep 02, 2015 4.182 4.194 3.832 4.038 1,173,201 -0.11(-2.74%)
Sep 01, 2015 4.236 4.362 4.145 4.152 950,717 -0.20(-4.55%)
Aug 31, 2015 4.238 4.385 4.197 4.350 931,137 +0.06(+1.37%)
Aug 28, 2015 4.232 4.332 4.197 4.291 663,040 +0.02(+0.41%)
Aug 27, 2015 4.162 4.332 4.144 4.274 684,662 +0.16(+4.00%)
Aug 26, 2015 4.168 4.191 4.056 4.109 533,029 +0.05(+1.16%)
Aug 25, 2015 4.356 4.379 4.062 4.062 808,172 -0.15(-3.49%)
Aug 24, 2015 4.227 4.444 4.168 4.209 692,209 -0.15(-3.50%)
Aug 21, 2015 4.391 4.526 4.315 4.362 722,333 -0.11(-2.49%)
Aug 20, 2015 4.602 4.655 4.473 4.473 451,565 -0.12(-2.56%)
Aug 19, 2015 4.520 4.608 4.497 4.591 528,600 +0.05(+1.16%)
Aug 18, 2015 4.555 4.602 4.523 4.538 693,652 -0.02(-0.39%)
Aug 17, 2015 4.544 4.629 4.520 4.555 421,088 +0.00(+0.00%)
Aug 14, 2015 4.573 4.638 4.508 4.555 668,922 +0.02(+0.52%)
Aug 13, 2015 4.638 4.661 4.326 4.532 1,192,981 -0.14(-2.89%)
Aug 12, 2015 4.579 4.790 4.555 4.667 778,782 +0.07(+1.53%)
Aug 11, 2015 4.796 4.913 4.514 4.596 1,554,372 -0.10(-2.12%)
Aug 10, 2015 5.753 5.753 4.655 4.696 2,607,080 -1.07(-18.53%)
Aug 07, 2015 5.812 5.853 5.741 5.765 344,173 -0.09(-1.50%)
Aug 06, 2015 5.706 5.900 5.589 5.853 568,932 +0.19(+3.32%)
Aug 05, 2015 5.741 5.835 5.665 5.665 282,388 -0.02(-0.31%)
Aug 04, 2015 5.635 5.829 5.635 5.682 291,396 +0.06(+1.04%)
Aug 03, 2015 5.765 5.765 5.583 5.624 451,582 -0.15(-2.64%)
Jul 31, 2015 5.829 5.841 5.753 5.776 414,069 -0.02(-0.30%)
Jul 30, 2015 5.765 5.847 5.671 5.794 466,530 +0.02(+0.41%)
Jul 29, 2015 5.753 5.911 5.741 5.771 246,594 +0.02(+0.31%)
Jul 28, 2015 5.665 5.794 5.489 5.753 474,884 +0.11(+1.87%)
Jul 27, 2015 5.518 5.688 5.483 5.647 311,752 +0.08(+1.48%)
Jul 24, 2015 5.788 5.800 5.547 5.565 733,219 -0.23(-4.05%)
Jul 23, 2015 5.835 5.900 5.753 5.800 243,013 -0.02(-0.30%)
Jul 22, 2015 5.812 5.870 5.759 5.817 239,603 -0.03(-0.50%)
Jul 21, 2015 5.800 6.082 5.800 5.847 471,848 +0.05(+0.81%)
Jul 20, 2015 6.076 6.076 5.759 5.800 555,146 -0.26(-4.36%)
Jul 17, 2015 6.264 6.322 6.041 6.064 441,129 -0.21(-3.37%)
Jul 16, 2015 6.299 6.328 6.187 6.275 658,979 -0.01(-0.09%)
Jul 15, 2015 6.387 6.469 6.264 6.281 554,207 -0.12(-1.83%)
Jul 14, 2015 6.311 6.440 6.311 6.399 540,143 +0.08(+1.21%)
Jul 13, 2015 6.211 6.346 6.211 6.322 447,850 +0.17(+2.77%)
Jul 10, 2015 6.123 6.181 6.082 6.152 350,689 +0.09(+1.45%)
Jul 09, 2015 6.234 6.252 6.064 6.064 244,919 -0.09(-1.43%)
Jul 08, 2015 6.223 6.322 6.105 6.152 466,378 -0.13(-2.06%)
Jul 07, 2015 6.258 6.299 6.117 6.281 214,737 +0.00(+0.00%)
Jul 06, 2015 6.287 6.340 6.170 6.281 248,963 -0.09(-1.38%)
Jul 02, 2015 6.369 6.369 6.369 6.369 235,933 +0.03(+0.46%)
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.