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

Kronos Worldwide Inc (NY: KRO )

13.11 -0.11 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2015 3.963 4.030 3.908 3.933 563,912 -0.02(-0.46%)
Nov 27, 2015 3.908 3.963 3.860 3.951 215,386 +0.04(+1.09%)
Nov 25, 2015 3.933 3.908 3.908 3.908 398,974 -0.06(-1.53%)
Nov 24, 2015 3.811 3.999 3.774 3.969 610,529 +0.15(+3.82%)
Nov 23, 2015 3.732 3.860 3.726 3.823 385,575 +0.05(+1.29%)
Nov 20, 2015 3.884 3.903 3.762 3.774 549,388 -0.06(-1.58%)
Nov 19, 2015 3.823 3.890 3.793 3.835 584,307 -0.04(-0.94%)
Nov 18, 2015 3.841 3.939 3.799 3.872 488,635 +0.02(+0.63%)
Nov 17, 2015 4.091 4.091 3.811 3.847 513,780 -0.24(-5.94%)
Nov 16, 2015 3.951 4.097 3.920 4.091 467,130 +0.13(+3.22%)
Nov 13, 2015 3.829 3.987 3.762 3.963 674,817 +0.15(+3.99%)
Nov 12, 2015 3.641 3.884 3.616 3.811 1,215,001 +0.13(+3.47%)
Nov 11, 2015 3.951 3.975 3.586 3.683 1,164,307 -0.30(-7.62%)
Nov 10, 2015 4.188 4.230 3.963 3.987 822,953 -0.25(-5.88%)
Nov 09, 2015 4.255 4.425 4.097 4.236 1,293,200 -0.69(-14.06%)
Nov 06, 2015 4.899 4.948 4.760 4.929 434,140 -0.02(-0.37%)
Nov 05, 2015 5.021 5.051 4.905 4.948 318,189 -0.09(-1.69%)
Nov 04, 2015 5.063 5.154 4.929 5.033 452,670 -0.04(-0.84%)
Nov 03, 2015 4.954 5.197 4.923 5.075 453,407 +0.13(+2.71%)
Nov 02, 2015 4.783 4.966 4.735 4.941 299,400 +0.14(+2.91%)
Oct 30, 2015 4.790 4.862 4.686 4.802 310,349 +0.02(+0.51%)
Oct 29, 2015 4.711 4.893 4.674 4.777 368,522 +0.04(+0.90%)
Oct 28, 2015 4.473 4.820 4.473 4.735 409,229 +0.26(+5.84%)
Oct 27, 2015 4.595 4.644 4.413 4.473 456,461 -0.16(-3.54%)
Oct 26, 2015 4.765 4.802 4.565 4.638 490,784 -0.13(-2.68%)
Oct 23, 2015 4.686 4.862 4.546 4.765 2,399,427 +0.10(+2.22%)
Oct 22, 2015 4.656 4.783 4.552 4.662 608,426 +0.05(+1.19%)
Oct 21, 2015 4.698 4.729 4.577 4.607 303,204 -0.09(-1.94%)
Oct 20, 2015 4.625 4.802 4.625 4.698 264,907 +0.05(+1.05%)
Oct 19, 2015 4.668 4.747 4.565 4.650 262,207 -0.06(-1.29%)
Oct 16, 2015 4.741 4.741 4.558 4.711 350,087 +0.01(+0.13%)
Oct 15, 2015 4.662 4.723 4.498 4.704 310,719 +0.02(+0.39%)
Oct 14, 2015 4.583 4.704 4.534 4.686 445,048 +0.09(+1.98%)
Oct 13, 2015 4.577 4.711 4.492 4.595 350,735 -0.02(-0.40%)
Oct 12, 2015 4.759 4.759 4.571 4.613 353,068 -0.12(-2.44%)
Oct 09, 2015 4.850 4.965 4.723 4.729 482,515 -0.12(-2.51%)
Oct 08, 2015 4.638 4.899 4.625 4.850 887,519 +0.26(+5.70%)
Oct 07, 2015 4.504 4.674 4.455 4.589 612,510 +0.13(+3.00%)
Oct 06, 2015 4.388 4.510 4.315 4.455 754,474 +0.10(+2.23%)
Oct 05, 2015 4.218 4.382 4.133 4.358 657,723 +0.20(+4.82%)
Oct 02, 2015 3.762 4.212 3.720 4.157 756,314 +0.35(+9.09%)
Oct 01, 2015 3.805 4.012 3.695 3.811 738,785 +0.04(+0.97%)
Sep 30, 2015 3.574 3.881 3.556 3.774 1,916,607 +0.22(+6.34%)
Sep 29, 2015 3.744 3.775 3.544 3.550 532,758 -0.19(-5.19%)
Sep 28, 2015 3.750 3.799 3.644 3.744 634,612 -0.01(-0.32%)
Sep 25, 2015 3.860 3.890 3.738 3.756 448,488 -0.08(-2.06%)
Sep 24, 2015 3.781 3.841 3.677 3.835 477,729 +0.01(+0.32%)
Sep 23, 2015 3.951 3.975 3.811 3.823 422,628 -0.11(-2.78%)
Sep 22, 2015 3.957 4.005 3.881 3.933 393,824 -0.11(-2.71%)
Sep 21, 2015 4.024 4.145 3.999 4.042 529,207 +0.02(+0.45%)
Sep 18, 2015 4.072 4.157 3.996 4.024 716,666 -0.13(-3.07%)
Sep 17, 2015 4.170 4.261 4.097 4.151 648,997 -0.06(-1.44%)
Sep 16, 2015 4.066 4.261 4.024 4.212 511,215 +0.18(+4.37%)
Sep 15, 2015 4.036 4.133 3.993 4.036 458,412 -0.04(-0.90%)
Sep 14, 2015 4.054 4.078 3.951 4.072 627,970 +0.05(+1.36%)
Sep 11, 2015 4.030 4.042 3.957 4.018 560,622 +0.01(+0.30%)
Sep 10, 2015 4.066 4.114 3.963 4.005 568,761 -0.04(-0.90%)
Sep 09, 2015 4.163 4.183 4.042 4.042 825,696 -0.08(-1.92%)
Sep 08, 2015 4.066 4.188 3.999 4.121 599,679 +0.12(+3.04%)
Sep 04, 2015 4.188 3.999 3.999 3.999 1,281,818 -0.17(-4.08%)
Sep 03, 2015 4.121 4.224 4.054 4.170 835,567 +0.07(+1.78%)
Sep 02, 2015 4.242 4.254 3.887 4.097 1,156,504 -0.12(-2.74%)
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.