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

Kronos Worldwide Inc (NY: KRO )

12.88 -0.19 (-1.45%)
Streaming Delayed Price Updated: 10:26 AM 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 (%)
Sep 30, 2016 5.481 5.581 5.388 5.508 472,946 +0.06(+1.10%)
Sep 29, 2016 5.607 5.620 5.441 5.448 345,919 -0.14(-2.50%)
Sep 28, 2016 5.481 5.614 5.355 5.587 430,083 +0.17(+3.06%)
Sep 27, 2016 5.315 5.434 5.275 5.421 284,244 +0.07(+1.24%)
Sep 26, 2016 5.408 5.461 5.341 5.355 335,349 -0.04(-0.74%)
Sep 23, 2016 5.408 5.468 5.371 5.395 228,155 -0.03(-0.61%)
Sep 22, 2016 5.527 5.547 5.388 5.428 252,133 -0.01(-0.24%)
Sep 21, 2016 5.348 5.454 5.282 5.441 319,705 +0.19(+3.54%)
Sep 20, 2016 5.441 5.441 5.248 5.255 254,364 -0.18(-3.30%)
Sep 19, 2016 5.534 5.594 5.414 5.434 464,900 -0.05(-0.85%)
Sep 16, 2016 5.335 5.534 5.315 5.481 610,110 +0.07(+1.23%)
Sep 15, 2016 5.282 5.460 5.255 5.414 353,106 +0.09(+1.75%)
Sep 14, 2016 5.235 5.395 5.169 5.321 490,027 +0.11(+2.17%)
Sep 13, 2016 5.288 5.408 5.116 5.209 698,155 -0.25(-4.62%)
Sep 12, 2016 5.255 5.527 5.255 5.461 580,582 +0.09(+1.73%)
Sep 09, 2016 5.647 5.720 5.302 5.368 978,410 -0.35(-6.16%)
Sep 08, 2016 5.793 5.826 5.620 5.720 515,515 -0.06(-1.03%)
Sep 07, 2016 5.667 5.787 5.561 5.780 799,027 +0.00(+0.00%)
Sep 06, 2016 5.926 5.926 5.627 5.780 931,553 -0.10(-1.69%)
Sep 02, 2016 5.787 5.880 5.880 5.880 780,456 +0.11(+1.96%)
Sep 01, 2016 5.800 5.826 5.647 5.767 845,853 -0.04(-0.69%)
Aug 31, 2016 5.852 5.859 5.532 5.806 1,237,504 -0.06(-1.00%)
Aug 30, 2016 5.878 6.015 5.787 5.865 814,831 -0.02(-0.33%)
Aug 29, 2016 5.604 5.950 5.591 5.885 1,059,124 +0.33(+6.00%)
Aug 26, 2016 5.611 5.663 5.441 5.552 785,142 -0.05(-0.93%)
Aug 25, 2016 5.297 5.695 5.277 5.604 1,333,473 +0.35(+6.72%)
Aug 24, 2016 5.245 5.379 5.225 5.251 494,200 +0.01(+0.12%)
Aug 23, 2016 5.290 5.369 5.192 5.245 558,151 +0.03(+0.63%)
Aug 22, 2016 5.088 5.245 5.029 5.212 422,748 +0.07(+1.27%)
Aug 19, 2016 4.899 5.179 4.833 5.147 566,289 +0.21(+4.23%)
Aug 18, 2016 4.912 5.029 4.833 4.938 1,017,370 +0.04(+0.80%)
Aug 17, 2016 4.833 4.951 4.729 4.899 592,353 +0.05(+0.94%)
Aug 16, 2016 4.631 4.951 4.598 4.853 767,977 +0.24(+5.09%)
Aug 15, 2016 4.415 4.637 4.415 4.618 587,056 +0.21(+4.74%)
Aug 12, 2016 4.546 4.608 4.347 4.409 526,474 -0.14(-3.16%)
Aug 11, 2016 4.441 4.618 4.415 4.552 821,083 +0.14(+3.11%)
Aug 10, 2016 4.441 4.507 4.298 4.415 470,013 -0.01(-0.15%)
Aug 09, 2016 4.298 4.474 4.246 4.422 1,114,859 +0.12(+2.73%)
Aug 08, 2016 3.782 4.324 3.782 4.304 1,238,014 +0.48(+12.46%)
Aug 05, 2016 3.834 3.905 3.788 3.827 335,028 +0.00(+0.00%)
Aug 04, 2016 3.710 3.854 3.677 3.827 439,200 +0.12(+3.35%)
Aug 03, 2016 3.579 3.743 3.560 3.703 275,419 +0.11(+3.09%)
Aug 02, 2016 3.586 3.669 3.586 3.592 240,203 -0.01(-0.36%)
Aug 01, 2016 3.690 3.723 3.583 3.605 351,627 -0.08(-2.30%)
Jul 29, 2016 3.710 3.716 3.631 3.690 352,428 -0.04(-1.05%)
Jul 28, 2016 3.729 3.775 3.690 3.729 200,379 -0.05(-1.21%)
Jul 27, 2016 3.716 3.834 3.710 3.775 223,715 +0.03(+0.70%)
Jul 26, 2016 3.566 3.775 3.566 3.749 406,785 +0.16(+4.36%)
Jul 25, 2016 3.684 3.700 3.527 3.592 614,615 -0.13(-3.51%)
Jul 22, 2016 3.795 3.834 3.677 3.723 352,632 -0.10(-2.56%)
Jul 21, 2016 3.795 3.893 3.778 3.821 359,267 +0.05(+1.21%)
Jul 20, 2016 3.658 3.788 3.631 3.775 593,714 +0.07(+1.94%)
Jul 19, 2016 3.919 3.932 3.697 3.703 550,295 -0.27(-6.90%)
Jul 18, 2016 3.847 3.984 3.821 3.978 554,437 +0.07(+1.84%)
Jul 15, 2016 3.827 3.912 3.762 3.906 330,969 +0.09(+2.40%)
Jul 14, 2016 3.808 3.886 3.782 3.814 474,600 -0.01(-0.17%)
Jul 13, 2016 3.775 3.847 3.710 3.821 473,248 +0.05(+1.21%)
Jul 12, 2016 3.592 3.854 3.592 3.775 843,914 +0.23(+6.45%)
Jul 11, 2016 3.449 3.579 3.436 3.547 288,667 +0.11(+3.23%)
Jul 08, 2016 3.233 3.442 3.194 3.436 542,896 +0.24(+7.57%)
Jul 07, 2016 3.181 3.364 3.174 3.194 863,745 +0.05(+1.45%)
Jul 06, 2016 3.174 3.194 3.070 3.148 560,050 -0.04(-1.23%)
Jul 05, 2016 3.442 3.442 3.181 3.187 631,181 -0.29(-8.27%)
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.