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

Kronos Worldwide Inc (NY: KRO )

13.35 +0.19 (+1.44%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 3.367 3.459 3.459 3.459 629,953 +0.06(+1.81%)
Dec 30, 2015 3.423 3.472 3.343 3.398 690,211 -0.07(-2.12%)
Dec 29, 2015 3.490 3.551 3.441 3.472 508,449 -0.01(-0.18%)
Dec 28, 2015 3.594 3.594 3.459 3.478 338,955 -0.14(-3.90%)
Dec 24, 2015 3.625 3.619 3.619 3.619 128,142 -0.04(-1.17%)
Dec 23, 2015 3.607 3.674 3.533 3.662 432,392 +0.18(+5.29%)
Dec 22, 2015 3.374 3.490 3.343 3.478 470,720 +0.08(+2.35%)
Dec 21, 2015 3.282 3.459 3.165 3.398 692,389 +0.15(+4.73%)
Dec 18, 2015 3.091 3.263 3.070 3.245 2,681,588 +0.09(+2.92%)
Dec 17, 2015 3.466 3.466 3.153 3.153 773,628 -0.27(-7.89%)
Dec 16, 2015 3.349 3.478 3.337 3.423 453,326 +0.06(+1.64%)
Dec 15, 2015 3.190 3.367 3.159 3.367 722,472 +0.22(+7.02%)
Dec 14, 2015 3.361 3.374 3.140 3.147 551,297 -0.21(-6.39%)
Dec 11, 2015 3.539 3.545 3.312 3.361 741,903 -0.18(-5.03%)
Dec 10, 2015 3.570 3.668 3.484 3.539 941,712 +0.10(+2.85%)
Dec 09, 2015 3.294 3.447 3.257 3.441 774,864 +0.16(+4.86%)
Dec 08, 2015 3.435 3.466 3.269 3.282 726,181 -0.20(-5.64%)
Dec 07, 2015 3.680 3.720 3.466 3.478 825,488 -0.20(-5.50%)
Dec 04, 2015 3.754 3.762 3.576 3.680 942,497 +0.01(+0.33%)
Dec 03, 2015 3.637 3.693 3.619 3.668 522,047 +0.01(+0.34%)
Dec 02, 2015 3.686 3.772 3.588 3.656 806,394 -0.09(-2.45%)
Dec 01, 2015 3.852 3.907 3.689 3.748 798,301 -0.13(-3.32%)
Nov 30, 2015 3.907 3.972 3.853 3.877 572,054 -0.02(-0.46%)
Nov 27, 2015 3.853 3.907 3.805 3.895 218,496 +0.04(+1.09%)
Nov 25, 2015 3.877 3.853 3.853 3.853 404,734 -0.06(-1.53%)
Nov 24, 2015 3.757 3.942 3.721 3.913 619,344 +0.14(+3.82%)
Nov 23, 2015 3.679 3.805 3.673 3.769 391,142 +0.05(+1.29%)
Nov 20, 2015 3.829 3.847 3.709 3.721 557,320 -0.06(-1.58%)
Nov 19, 2015 3.769 3.835 3.739 3.781 592,743 -0.04(-0.94%)
Nov 18, 2015 3.787 3.883 3.745 3.817 495,690 +0.02(+0.63%)
Nov 17, 2015 4.032 4.032 3.757 3.793 521,198 -0.24(-5.94%)
Nov 16, 2015 3.895 4.038 3.865 4.032 473,875 +0.13(+3.22%)
Nov 13, 2015 3.775 3.930 3.709 3.907 684,560 +0.15(+3.99%)
Nov 12, 2015 3.589 3.829 3.565 3.757 1,232,543 +0.13(+3.47%)
Nov 11, 2015 3.895 3.918 3.535 3.631 1,181,117 -0.30(-7.62%)
Nov 10, 2015 4.128 4.170 3.907 3.930 834,835 -0.25(-5.88%)
Nov 09, 2015 4.194 4.362 4.038 4.176 1,311,871 -0.68(-14.06%)
Nov 06, 2015 4.829 4.877 4.693 4.859 440,408 -0.02(-0.37%)
Nov 05, 2015 4.949 4.979 4.835 4.877 322,783 -0.08(-1.69%)
Nov 04, 2015 4.991 5.081 4.859 4.961 459,206 -0.04(-0.84%)
Nov 03, 2015 4.883 5.123 4.853 5.003 459,953 +0.13(+2.71%)
Nov 02, 2015 4.715 4.895 4.667 4.871 303,722 +0.14(+2.91%)
Oct 30, 2015 4.721 4.793 4.620 4.733 314,830 +0.02(+0.51%)
Oct 29, 2015 4.643 4.823 4.608 4.709 373,843 +0.04(+0.90%)
Oct 28, 2015 4.410 4.751 4.410 4.667 415,137 +0.26(+5.84%)
Oct 27, 2015 4.530 4.578 4.350 4.410 463,051 -0.16(-3.54%)
Oct 26, 2015 4.697 4.733 4.500 4.572 497,870 -0.13(-2.68%)
Oct 23, 2015 4.620 4.793 4.482 4.697 2,434,069 +0.10(+2.22%)
Oct 22, 2015 4.590 4.715 4.488 4.596 617,211 +0.05(+1.19%)
Oct 21, 2015 4.631 4.661 4.512 4.542 307,581 -0.09(-1.94%)
Oct 20, 2015 4.560 4.733 4.560 4.631 268,732 +0.05(+1.05%)
Oct 19, 2015 4.602 4.679 4.500 4.584 265,993 -0.06(-1.29%)
Oct 16, 2015 4.673 4.673 4.493 4.643 355,141 +0.01(+0.13%)
Oct 15, 2015 4.596 4.655 4.434 4.637 315,205 +0.02(+0.39%)
Oct 14, 2015 4.518 4.637 4.470 4.620 451,473 +0.09(+1.98%)
Oct 13, 2015 4.512 4.643 4.428 4.530 355,799 -0.02(-0.40%)
Oct 12, 2015 4.691 4.691 4.506 4.548 358,166 -0.11(-2.44%)
Oct 09, 2015 4.781 4.894 4.655 4.661 489,481 -0.12(-2.51%)
Oct 08, 2015 4.572 4.829 4.560 4.781 900,333 +0.26(+5.70%)
Oct 07, 2015 4.440 4.608 4.392 4.524 621,353 +0.13(+3.00%)
Oct 06, 2015 4.326 4.446 4.254 4.392 765,367 +0.10(+2.23%)
Oct 05, 2015 4.158 4.320 4.074 4.296 667,219 +0.20(+4.82%)
Oct 02, 2015 3.709 4.152 3.667 4.098 767,233 +0.34(+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.