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

Kronos Worldwide Inc (NY: KRO )

12.66 -0.41 (-3.14%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 23, 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 (%)
Dec 31, 2015 3.416 3.509 3.509 3.509 621,021 +0.06(+1.81%)
Dec 30, 2015 3.472 3.522 3.391 3.447 680,425 -0.07(-2.12%)
Dec 29, 2015 3.540 3.603 3.491 3.522 501,240 -0.01(-0.18%)
Dec 28, 2015 3.646 3.646 3.509 3.528 334,149 -0.14(-3.90%)
Dec 24, 2015 3.677 3.671 3.671 3.671 126,325 -0.04(-1.17%)
Dec 23, 2015 3.659 3.727 3.584 3.715 426,261 +0.19(+5.29%)
Dec 22, 2015 3.422 3.540 3.391 3.528 464,046 +0.08(+2.35%)
Dec 21, 2015 3.329 3.509 3.211 3.447 682,572 +0.16(+4.73%)
Dec 18, 2015 3.136 3.310 3.114 3.291 2,643,568 +0.09(+2.92%)
Dec 17, 2015 3.515 3.515 3.198 3.198 762,659 -0.27(-7.89%)
Dec 16, 2015 3.397 3.528 3.385 3.472 446,899 +0.06(+1.64%)
Dec 15, 2015 3.235 3.416 3.204 3.416 712,228 +0.22(+7.02%)
Dec 14, 2015 3.410 3.422 3.186 3.192 543,481 -0.22(-6.39%)
Dec 11, 2015 3.590 3.596 3.360 3.410 731,385 -0.18(-5.03%)
Dec 10, 2015 3.621 3.721 3.534 3.590 928,360 +0.10(+2.85%)
Dec 09, 2015 3.341 3.497 3.304 3.491 763,877 +0.16(+4.86%)
Dec 08, 2015 3.484 3.515 3.316 3.329 715,885 -0.20(-5.64%)
Dec 07, 2015 3.733 3.774 3.515 3.528 813,784 -0.21(-5.50%)
Dec 04, 2015 3.808 3.817 3.627 3.733 929,134 +0.01(+0.33%)
Dec 03, 2015 3.690 3.746 3.671 3.721 514,646 +0.01(+0.34%)
Dec 02, 2015 3.739 3.827 3.640 3.708 794,961 -0.09(-2.45%)
Dec 01, 2015 3.907 3.963 3.743 3.802 786,982 -0.13(-3.32%)
Nov 30, 2015 3.963 4.030 3.908 3.932 563,943 -0.02(-0.46%)
Nov 27, 2015 3.908 3.963 3.859 3.951 215,398 +0.04(+1.09%)
Nov 25, 2015 3.932 3.908 3.908 3.908 398,996 -0.06(-1.53%)
Nov 24, 2015 3.811 3.999 3.774 3.969 610,563 +0.15(+3.82%)
Nov 23, 2015 3.732 3.859 3.726 3.823 385,596 +0.05(+1.29%)
Nov 20, 2015 3.884 3.902 3.762 3.774 549,418 -0.06(-1.58%)
Nov 19, 2015 3.823 3.890 3.793 3.835 584,339 -0.04(-0.94%)
Nov 18, 2015 3.841 3.938 3.799 3.872 488,662 +0.02(+0.63%)
Nov 17, 2015 4.090 4.090 3.811 3.847 513,808 -0.24(-5.94%)
Nov 16, 2015 3.951 4.096 3.920 4.090 467,156 +0.13(+3.22%)
Nov 13, 2015 3.829 3.986 3.762 3.963 674,854 +0.15(+3.99%)
Nov 12, 2015 3.641 3.884 3.616 3.811 1,215,068 +0.13(+3.47%)
Nov 11, 2015 3.951 3.975 3.586 3.683 1,164,371 -0.30(-7.62%)
Nov 10, 2015 4.188 4.230 3.963 3.987 822,998 -0.25(-5.88%)
Nov 09, 2015 4.254 4.425 4.096 4.236 1,293,271 -0.69(-14.06%)
Nov 06, 2015 4.899 4.947 4.760 4.929 434,163 -0.02(-0.37%)
Nov 05, 2015 5.020 5.051 4.905 4.947 318,206 -0.09(-1.69%)
Nov 04, 2015 5.063 5.154 4.929 5.032 452,695 -0.04(-0.84%)
Nov 03, 2015 4.953 5.196 4.923 5.075 453,432 +0.13(+2.71%)
Nov 02, 2015 4.783 4.966 4.735 4.941 299,416 +0.14(+2.91%)
Oct 30, 2015 4.789 4.862 4.686 4.801 310,366 +0.02(+0.51%)
Oct 29, 2015 4.710 4.893 4.674 4.777 368,542 +0.04(+0.90%)
Oct 28, 2015 4.473 4.820 4.473 4.735 409,251 +0.26(+5.84%)
Oct 27, 2015 4.595 4.643 4.412 4.473 456,486 -0.16(-3.54%)
Oct 26, 2015 4.765 4.801 4.564 4.637 490,811 -0.13(-2.68%)
Oct 23, 2015 4.686 4.862 4.546 4.765 2,399,559 +0.10(+2.22%)
Oct 22, 2015 4.656 4.783 4.552 4.662 608,460 +0.05(+1.19%)
Oct 21, 2015 4.698 4.728 4.577 4.607 303,220 -0.09(-1.94%)
Oct 20, 2015 4.625 4.801 4.625 4.698 264,922 +0.05(+1.05%)
Oct 19, 2015 4.668 4.747 4.564 4.649 262,222 -0.06(-1.29%)
Oct 16, 2015 4.741 4.741 4.558 4.710 350,106 +0.01(+0.13%)
Oct 15, 2015 4.662 4.722 4.498 4.704 310,736 +0.02(+0.39%)
Oct 14, 2015 4.583 4.704 4.534 4.686 445,072 +0.09(+1.98%)
Oct 13, 2015 4.577 4.710 4.491 4.595 350,754 -0.02(-0.40%)
Oct 12, 2015 4.759 4.759 4.570 4.613 353,087 -0.12(-2.44%)
Oct 09, 2015 4.850 4.964 4.722 4.728 482,542 -0.12(-2.51%)
Oct 08, 2015 4.637 4.899 4.625 4.850 887,568 +0.26(+5.70%)
Oct 07, 2015 4.504 4.674 4.455 4.589 612,544 +0.13(+3.00%)
Oct 06, 2015 4.388 4.510 4.315 4.455 754,516 +0.10(+2.23%)
Oct 05, 2015 4.218 4.382 4.133 4.358 657,759 +0.20(+4.82%)
Oct 02, 2015 3.762 4.212 3.720 4.157 756,355 +0.35(+9.09%)
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.