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

Kronos Worldwide Inc (NY: KRO )

13.31 +0.15 (+1.17%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 10, 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 5.403 5.501 5.312 5.429 479,748 +0.06(+1.10%)
Sep 29, 2016 5.528 5.541 5.364 5.370 350,894 -0.14(-2.50%)
Sep 28, 2016 5.403 5.534 5.279 5.508 436,268 +0.16(+3.06%)
Sep 27, 2016 5.239 5.357 5.200 5.344 288,332 +0.07(+1.24%)
Sep 26, 2016 5.331 5.384 5.266 5.279 340,172 -0.04(-0.74%)
Sep 23, 2016 5.331 5.390 5.295 5.318 231,436 -0.03(-0.61%)
Sep 22, 2016 5.449 5.469 5.312 5.351 255,759 -0.01(-0.24%)
Sep 21, 2016 5.272 5.377 5.207 5.364 324,303 +0.18(+3.54%)
Sep 20, 2016 5.364 5.364 5.174 5.181 258,022 -0.18(-3.30%)
Sep 19, 2016 5.456 5.515 5.338 5.357 471,586 -0.05(-0.85%)
Sep 16, 2016 5.259 5.456 5.239 5.403 618,885 +0.07(+1.23%)
Sep 15, 2016 5.207 5.383 5.181 5.338 358,184 +0.09(+1.75%)
Sep 14, 2016 5.161 5.318 5.095 5.246 497,074 +0.11(+2.17%)
Sep 13, 2016 5.213 5.331 5.043 5.135 708,196 -0.25(-4.62%)
Sep 12, 2016 5.181 5.449 5.181 5.384 588,932 +0.09(+1.73%)
Sep 09, 2016 5.567 5.639 5.226 5.292 992,482 -0.35(-6.16%)
Sep 08, 2016 5.711 5.744 5.541 5.639 522,929 -0.06(-1.03%)
Sep 07, 2016 5.587 5.704 5.482 5.698 810,519 +0.00(+0.00%)
Sep 06, 2016 5.842 5.842 5.547 5.698 944,951 -0.10(-1.69%)
Sep 02, 2016 5.704 5.796 5.796 5.796 791,681 +0.11(+1.96%)
Sep 01, 2016 5.718 5.744 5.567 5.685 858,018 -0.04(-0.69%)
Aug 31, 2016 5.769 5.776 5.454 5.724 1,255,302 -0.06(-1.00%)
Aug 30, 2016 5.795 5.930 5.705 5.782 826,549 -0.02(-0.33%)
Aug 29, 2016 5.525 5.866 5.512 5.801 1,074,356 +0.33(+6.00%)
Aug 26, 2016 5.531 5.582 5.364 5.473 796,434 -0.05(-0.93%)
Aug 25, 2016 5.222 5.615 5.203 5.525 1,352,651 +0.35(+6.72%)
Aug 24, 2016 5.170 5.302 5.151 5.177 501,308 +0.01(+0.12%)
Aug 23, 2016 5.215 5.293 5.119 5.170 566,178 +0.03(+0.63%)
Aug 22, 2016 5.016 5.170 4.958 5.138 428,828 +0.06(+1.27%)
Aug 19, 2016 4.829 5.106 4.765 5.074 574,433 +0.21(+4.23%)
Aug 18, 2016 4.842 4.958 4.765 4.868 1,032,002 +0.04(+0.80%)
Aug 17, 2016 4.765 4.881 4.662 4.829 600,872 +0.05(+0.94%)
Aug 16, 2016 4.565 4.881 4.533 4.784 779,022 +0.23(+5.09%)
Aug 15, 2016 4.353 4.572 4.353 4.552 595,499 +0.21(+4.74%)
Aug 12, 2016 4.481 4.543 4.285 4.346 534,045 -0.14(-3.16%)
Aug 11, 2016 4.378 4.552 4.353 4.488 832,892 +0.14(+3.11%)
Aug 10, 2016 4.378 4.443 4.237 4.353 476,773 -0.01(-0.15%)
Aug 09, 2016 4.237 4.411 4.186 4.359 1,130,893 +0.12(+2.73%)
Aug 08, 2016 3.728 4.263 3.728 4.243 1,255,819 +0.47(+12.46%)
Aug 05, 2016 3.780 3.850 3.735 3.773 339,846 +0.00(+0.00%)
Aug 04, 2016 3.657 3.799 3.625 3.773 445,517 +0.12(+3.35%)
Aug 03, 2016 3.528 3.689 3.509 3.651 279,380 +0.11(+3.09%)
Aug 02, 2016 3.535 3.617 3.535 3.541 243,658 -0.01(-0.36%)
Aug 01, 2016 3.638 3.670 3.532 3.554 356,684 -0.08(-2.30%)
Jul 29, 2016 3.657 3.664 3.580 3.638 357,497 -0.04(-1.05%)
Jul 28, 2016 3.677 3.722 3.638 3.677 203,261 -0.05(-1.21%)
Jul 27, 2016 3.664 3.780 3.657 3.722 226,933 +0.03(+0.70%)
Jul 26, 2016 3.516 3.722 3.516 3.696 412,635 +0.15(+4.36%)
Jul 25, 2016 3.632 3.648 3.477 3.541 623,454 -0.13(-3.51%)
Jul 22, 2016 3.741 3.780 3.625 3.670 357,703 -0.10(-2.56%)
Jul 21, 2016 3.741 3.838 3.725 3.767 364,434 +0.05(+1.21%)
Jul 20, 2016 3.606 3.734 3.580 3.722 602,253 +0.07(+1.94%)
Jul 19, 2016 3.863 3.876 3.644 3.651 558,210 -0.27(-6.90%)
Jul 18, 2016 3.792 3.928 3.767 3.921 562,411 +0.07(+1.84%)
Jul 15, 2016 3.773 3.857 3.709 3.850 335,729 +0.09(+2.40%)
Jul 14, 2016 3.754 3.831 3.728 3.760 481,426 -0.01(-0.17%)
Jul 13, 2016 3.722 3.792 3.657 3.767 480,054 +0.05(+1.21%)
Jul 12, 2016 3.541 3.799 3.541 3.722 856,052 +0.23(+6.45%)
Jul 11, 2016 3.400 3.528 3.387 3.496 292,819 +0.11(+3.23%)
Jul 08, 2016 3.187 3.393 3.149 3.387 550,704 +0.24(+7.57%)
Jul 07, 2016 3.136 3.316 3.129 3.149 876,167 +0.05(+1.45%)
Jul 06, 2016 3.129 3.149 3.026 3.104 568,104 -0.04(-1.23%)
Jul 05, 2016 3.393 3.393 3.136 3.142 640,258 -0.28(-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.