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 (%)
Feb 29, 2016 3.324 3.956 3.324 3.907 1,474,446 +0.57(+17.10%)
Feb 26, 2016 3.398 3.508 3.294 3.337 827,149 -0.05(-1.45%)
Feb 25, 2016 3.465 3.564 3.214 3.386 1,459,136 -0.09(-2.47%)
Feb 24, 2016 3.030 3.748 2.981 3.472 1,896,317 +0.36(+11.42%)
Feb 23, 2016 3.245 3.269 3.073 3.116 470,128 -0.14(-4.33%)
Feb 22, 2016 3.189 3.337 3.165 3.257 521,181 +0.10(+3.11%)
Feb 19, 2016 3.140 3.165 3.067 3.159 384,093 -0.02(-0.58%)
Feb 18, 2016 3.183 3.196 3.002 3.177 543,067 +0.07(+2.17%)
Feb 17, 2016 2.932 3.122 2.932 3.110 448,992 +0.20(+6.74%)
Feb 16, 2016 2.901 2.987 2.775 2.913 519,665 +0.04(+1.28%)
Feb 12, 2016 2.797 2.877 2.877 2.877 301,461 +0.09(+3.08%)
Feb 11, 2016 2.699 2.815 2.687 2.791 305,076 +0.02(+0.66%)
Feb 10, 2016 2.821 2.913 2.772 2.772 365,277 -0.06(-2.16%)
Feb 09, 2016 2.803 2.895 2.766 2.834 328,619 -0.05(-1.70%)
Feb 08, 2016 2.932 2.962 2.821 2.883 373,236 -0.13(-4.28%)
Feb 05, 2016 3.005 3.110 2.962 3.012 652,970 -0.01(-0.20%)
Feb 04, 2016 2.950 3.097 2.932 3.018 435,674 +0.12(+4.24%)
Feb 03, 2016 2.729 2.901 2.625 2.895 311,822 +0.21(+7.76%)
Feb 02, 2016 2.828 2.837 2.686 2.686 233,907 -0.21(-7.20%)
Feb 01, 2016 2.858 2.920 2.736 2.895 405,310 +0.01(+0.43%)
Jan 29, 2016 2.742 2.901 2.729 2.883 405,693 +0.18(+6.58%)
Jan 28, 2016 2.742 2.791 2.628 2.705 224,235 +0.01(+0.23%)
Jan 27, 2016 2.680 2.794 2.637 2.699 393,261 -0.02(-0.90%)
Jan 26, 2016 2.466 2.748 2.417 2.723 839,547 +0.27(+11.00%)
Jan 25, 2016 2.558 2.631 2.444 2.453 1,023,013 -0.13(-5.21%)
Jan 22, 2016 2.821 2.901 2.533 2.588 1,571,249 -0.16(-5.80%)
Jan 21, 2016 2.736 2.870 2.693 2.748 524,399 +0.03(+1.13%)
Jan 20, 2016 2.552 2.748 2.472 2.717 684,394 +0.12(+4.73%)
Jan 19, 2016 2.809 2.828 2.558 2.594 475,362 -0.20(-7.24%)
Jan 15, 2016 2.778 2.797 2.797 2.797 425,698 -0.07(-2.56%)
Jan 14, 2016 2.668 2.912 2.668 2.870 414,487 +0.19(+7.09%)
Jan 13, 2016 2.821 2.883 2.656 2.680 566,444 -0.14(-5.00%)
Jan 12, 2016 2.803 2.858 2.696 2.821 765,588 +0.05(+1.77%)
Jan 11, 2016 2.975 3.005 2.760 2.772 837,165 -0.17(-5.83%)
Jan 08, 2016 3.061 3.097 2.929 2.944 767,972 -0.12(-3.81%)
Jan 07, 2016 3.128 3.146 3.061 3.061 734,814 -0.13(-4.04%)
Jan 06, 2016 3.386 3.392 3.189 3.189 600,205 -0.28(-7.96%)
Jan 05, 2016 3.478 3.514 3.386 3.465 479,190 +0.00(+0.00%)
Jan 04, 2016 3.343 3.479 3.306 3.465 512,452 +0.01(+0.18%)
Dec 31, 2015 3.367 3.459 3.459 3.459 629,988 +0.06(+1.81%)
Dec 30, 2015 3.422 3.472 3.343 3.398 690,249 -0.07(-2.12%)
Dec 29, 2015 3.490 3.551 3.441 3.472 508,477 -0.01(-0.18%)
Dec 28, 2015 3.594 3.594 3.459 3.478 338,974 -0.14(-3.90%)
Dec 24, 2015 3.625 3.619 3.619 3.619 128,149 -0.04(-1.17%)
Dec 23, 2015 3.606 3.674 3.533 3.662 432,415 +0.18(+5.29%)
Dec 22, 2015 3.373 3.490 3.343 3.478 470,746 +0.08(+2.35%)
Dec 21, 2015 3.281 3.459 3.165 3.398 692,427 +0.15(+4.73%)
Dec 18, 2015 3.091 3.263 3.070 3.245 2,681,735 +0.09(+2.92%)
Dec 17, 2015 3.465 3.465 3.153 3.153 773,670 -0.27(-7.89%)
Dec 16, 2015 3.349 3.478 3.337 3.422 453,351 +0.06(+1.64%)
Dec 15, 2015 3.189 3.367 3.159 3.367 722,511 +0.22(+7.02%)
Dec 14, 2015 3.361 3.373 3.140 3.146 551,327 -0.21(-6.39%)
Dec 11, 2015 3.539 3.545 3.312 3.361 741,944 -0.18(-5.03%)
Dec 10, 2015 3.570 3.668 3.484 3.539 941,763 +0.10(+2.85%)
Dec 09, 2015 3.294 3.447 3.257 3.441 774,906 +0.16(+4.86%)
Dec 08, 2015 3.435 3.465 3.269 3.281 726,221 -0.20(-5.64%)
Dec 07, 2015 3.680 3.720 3.465 3.478 825,533 -0.20(-5.50%)
Dec 04, 2015 3.754 3.762 3.576 3.680 942,549 +0.01(+0.33%)
Dec 03, 2015 3.637 3.692 3.619 3.668 522,076 +0.01(+0.34%)
Dec 02, 2015 3.686 3.772 3.588 3.656 806,438 -0.09(-2.45%)
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.