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

Kronos Worldwide Inc (NY: KRO )

12.91 +0.13 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 3.574 3.881 3.555 3.774 1,916,712 +0.22(+6.34%)
Sep 29, 2015 3.744 3.774 3.543 3.549 532,787 -0.19(-5.19%)
Sep 28, 2015 3.750 3.799 3.644 3.744 634,647 -0.01(-0.32%)
Sep 25, 2015 3.859 3.890 3.738 3.756 448,513 -0.08(-2.06%)
Sep 24, 2015 3.780 3.841 3.677 3.835 477,755 +0.01(+0.32%)
Sep 23, 2015 3.951 3.975 3.811 3.823 422,651 -0.11(-2.78%)
Sep 22, 2015 3.957 4.005 3.881 3.932 393,846 -0.11(-2.71%)
Sep 21, 2015 4.023 4.145 3.999 4.042 529,236 +0.02(+0.45%)
Sep 18, 2015 4.072 4.157 3.996 4.023 716,706 -0.13(-3.07%)
Sep 17, 2015 4.169 4.261 4.096 4.151 649,032 -0.06(-1.44%)
Sep 16, 2015 4.066 4.261 4.023 4.212 511,243 +0.18(+4.37%)
Sep 15, 2015 4.036 4.133 3.993 4.036 458,437 -0.04(-0.90%)
Sep 14, 2015 4.054 4.078 3.951 4.072 628,005 +0.05(+1.36%)
Sep 11, 2015 4.030 4.042 3.957 4.017 560,653 +0.01(+0.30%)
Sep 10, 2015 4.066 4.113 3.963 4.005 568,792 -0.04(-0.90%)
Sep 09, 2015 4.163 4.183 4.042 4.042 825,741 -0.08(-1.92%)
Sep 08, 2015 4.066 4.188 3.999 4.121 599,712 +0.12(+3.04%)
Sep 04, 2015 4.188 3.999 3.999 3.999 1,281,888 -0.17(-4.08%)
Sep 03, 2015 4.121 4.224 4.054 4.169 835,613 +0.07(+1.78%)
Sep 02, 2015 4.242 4.254 3.887 4.096 1,156,567 -0.12(-2.74%)
Sep 01, 2015 4.297 4.425 4.204 4.212 937,238 -0.20(-4.55%)
Aug 31, 2015 4.299 4.448 4.258 4.412 917,936 +0.06(+1.37%)
Aug 28, 2015 4.293 4.395 4.258 4.353 653,639 +0.02(+0.41%)
Aug 27, 2015 4.222 4.395 4.204 4.335 674,955 +0.17(+4.00%)
Aug 26, 2015 4.228 4.252 4.115 4.168 525,472 +0.05(+1.16%)
Aug 25, 2015 4.418 4.442 4.121 4.121 796,714 -0.15(-3.49%)
Aug 24, 2015 4.287 4.508 4.228 4.270 682,395 -0.15(-3.50%)
Aug 21, 2015 4.454 4.591 4.377 4.424 712,092 -0.11(-2.49%)
Aug 20, 2015 4.668 4.722 4.537 4.537 445,163 -0.12(-2.56%)
Aug 19, 2015 4.585 4.674 4.561 4.657 521,106 +0.05(+1.16%)
Aug 18, 2015 4.621 4.668 4.588 4.603 683,817 -0.02(-0.39%)
Aug 17, 2015 4.609 4.695 4.585 4.621 415,117 +0.00(+0.00%)
Aug 14, 2015 4.639 4.704 4.573 4.621 659,438 +0.02(+0.52%)
Aug 13, 2015 4.704 4.728 4.389 4.597 1,176,067 -0.14(-2.89%)
Aug 12, 2015 4.645 4.859 4.621 4.734 767,740 +0.07(+1.53%)
Aug 11, 2015 4.865 4.984 4.579 4.663 1,532,334 -0.10(-2.12%)
Aug 10, 2015 5.836 5.836 4.722 4.764 2,570,117 -1.08(-18.53%)
Aug 07, 2015 5.895 5.937 5.824 5.848 339,294 -0.09(-1.50%)
Aug 06, 2015 5.788 5.984 5.669 5.937 560,866 +0.19(+3.32%)
Aug 05, 2015 5.824 5.919 5.746 5.746 278,384 -0.02(-0.31%)
Aug 04, 2015 5.717 5.913 5.717 5.764 287,264 +0.06(+1.04%)
Aug 03, 2015 5.848 5.848 5.663 5.705 445,179 -0.15(-2.64%)
Jul 31, 2015 5.913 5.925 5.836 5.859 408,199 -0.02(-0.30%)
Jul 30, 2015 5.848 5.931 5.752 5.877 459,916 +0.02(+0.41%)
Jul 29, 2015 5.836 5.996 5.824 5.853 243,098 +0.02(+0.31%)
Jul 28, 2015 5.746 5.877 5.568 5.836 468,151 +0.11(+1.87%)
Jul 27, 2015 5.597 5.770 5.562 5.728 307,332 +0.08(+1.48%)
Jul 24, 2015 5.871 5.883 5.627 5.645 722,823 -0.24(-4.05%)
Jul 23, 2015 5.919 5.984 5.836 5.883 239,568 -0.02(-0.30%)
Jul 22, 2015 5.895 5.955 5.842 5.901 236,206 -0.03(-0.50%)
Jul 21, 2015 5.883 6.169 5.883 5.931 465,158 +0.05(+0.81%)
Jul 20, 2015 6.163 6.163 5.842 5.883 547,275 -0.27(-4.36%)
Jul 17, 2015 6.354 6.413 6.127 6.151 434,875 -0.21(-3.37%)
Jul 16, 2015 6.389 6.419 6.276 6.366 649,636 -0.01(-0.09%)
Jul 15, 2015 6.479 6.562 6.354 6.372 546,350 -0.12(-1.83%)
Jul 14, 2015 6.401 6.532 6.401 6.491 532,485 +0.08(+1.21%)
Jul 13, 2015 6.300 6.437 6.300 6.413 441,500 +0.17(+2.77%)
Jul 10, 2015 6.211 6.270 6.169 6.241 345,717 +0.09(+1.45%)
Jul 09, 2015 6.324 6.342 6.151 6.151 241,447 -0.09(-1.43%)
Jul 08, 2015 6.312 6.413 6.193 6.241 459,766 -0.13(-2.06%)
Jul 07, 2015 6.348 6.389 6.205 6.372 211,692 +0.00(+0.00%)
Jul 06, 2015 6.378 6.431 6.258 6.372 245,434 -0.09(-1.38%)
Jul 02, 2015 6.461 6.461 6.461 6.461 232,588 +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.