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

Kronos Worldwide Inc (NY: KRO )

13.07 -0.20 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2016 5.202 5.222 5.083 5.109 208,330 -0.10(-1.91%)
Oct 28, 2016 5.136 5.342 5.109 5.209 321,376 +0.09(+1.82%)
Oct 27, 2016 5.262 5.262 5.096 5.116 334,406 -0.11(-2.04%)
Oct 26, 2016 5.249 5.355 5.129 5.222 289,749 -0.01(-0.25%)
Oct 25, 2016 5.289 5.315 5.162 5.235 446,119 -0.03(-0.51%)
Oct 24, 2016 5.375 5.375 5.176 5.262 324,840 -0.03(-0.63%)
Oct 21, 2016 5.202 5.355 5.202 5.295 253,376 +0.01(+0.13%)
Oct 20, 2016 5.156 5.342 5.116 5.289 340,028 +0.12(+2.31%)
Oct 19, 2016 5.129 5.295 5.122 5.169 321,354 +0.05(+1.04%)
Oct 18, 2016 5.156 5.189 5.096 5.116 199,283 +0.09(+1.72%)
Oct 17, 2016 4.950 5.116 4.950 5.029 245,718 +0.04(+0.80%)
Oct 14, 2016 5.003 5.069 4.943 4.990 322,114 +0.01(+0.13%)
Oct 13, 2016 4.990 5.129 4.837 4.983 387,989 -0.11(-2.22%)
Oct 12, 2016 5.109 5.169 5.049 5.096 230,848 -0.02(-0.39%)
Oct 11, 2016 5.182 5.222 5.069 5.116 451,119 -0.11(-2.16%)
Oct 10, 2016 5.182 5.335 5.176 5.229 607,839 +0.12(+2.34%)
Oct 07, 2016 5.362 5.368 5.083 5.109 656,698 -0.24(-4.47%)
Oct 06, 2016 5.328 5.421 5.282 5.348 405,428 -0.03(-0.49%)
Oct 05, 2016 5.342 5.408 5.182 5.375 859,222 +0.07(+1.38%)
Oct 04, 2016 5.594 5.614 5.295 5.302 505,002 -0.28(-5.00%)
Oct 03, 2016 5.561 5.691 5.514 5.581 516,358 +0.07(+1.33%)
Sep 30, 2016 5.481 5.581 5.388 5.508 472,920 +0.06(+1.10%)
Sep 29, 2016 5.607 5.621 5.441 5.448 345,900 -0.14(-2.50%)
Sep 28, 2016 5.481 5.614 5.355 5.588 430,059 +0.17(+3.06%)
Sep 27, 2016 5.315 5.435 5.275 5.421 284,228 +0.07(+1.24%)
Sep 26, 2016 5.408 5.461 5.342 5.355 335,331 -0.04(-0.74%)
Sep 23, 2016 5.408 5.468 5.372 5.395 228,142 -0.03(-0.61%)
Sep 22, 2016 5.528 5.548 5.388 5.428 252,119 -0.01(-0.24%)
Sep 21, 2016 5.348 5.455 5.282 5.441 319,688 +0.19(+3.54%)
Sep 20, 2016 5.441 5.441 5.249 5.255 254,350 -0.18(-3.30%)
Sep 19, 2016 5.534 5.594 5.415 5.435 464,875 -0.05(-0.85%)
Sep 16, 2016 5.335 5.534 5.315 5.481 610,077 +0.07(+1.23%)
Sep 15, 2016 5.282 5.461 5.255 5.415 353,087 +0.09(+1.75%)
Sep 14, 2016 5.235 5.395 5.169 5.322 490,000 +0.11(+2.17%)
Sep 13, 2016 5.289 5.408 5.116 5.209 698,117 -0.25(-4.62%)
Sep 12, 2016 5.255 5.528 5.255 5.461 580,551 +0.09(+1.73%)
Sep 09, 2016 5.647 5.720 5.302 5.368 978,357 -0.35(-6.16%)
Sep 08, 2016 5.793 5.827 5.621 5.720 515,486 -0.06(-1.03%)
Sep 07, 2016 5.667 5.787 5.561 5.780 798,984 +0.00(+0.00%)
Sep 06, 2016 5.926 5.926 5.627 5.780 931,502 -0.10(-1.69%)
Sep 02, 2016 5.787 5.880 5.880 5.880 780,413 +0.11(+1.96%)
Sep 01, 2016 5.800 5.827 5.647 5.767 845,807 -0.04(-0.69%)
Aug 31, 2016 5.853 5.859 5.532 5.807 1,237,436 -0.06(-1.00%)
Aug 30, 2016 5.879 6.016 5.787 5.866 814,786 -0.02(-0.33%)
Aug 29, 2016 5.604 5.950 5.591 5.885 1,059,066 +0.33(+6.00%)
Aug 26, 2016 5.611 5.663 5.441 5.552 785,099 -0.05(-0.93%)
Aug 25, 2016 5.297 5.696 5.278 5.604 1,333,400 +0.35(+6.72%)
Aug 24, 2016 5.245 5.379 5.225 5.252 494,173 +0.01(+0.12%)
Aug 23, 2016 5.291 5.369 5.193 5.245 558,120 +0.03(+0.63%)
Aug 22, 2016 5.088 5.245 5.029 5.212 422,725 +0.07(+1.27%)
Aug 19, 2016 4.899 5.180 4.834 5.147 566,257 +0.21(+4.23%)
Aug 18, 2016 4.912 5.029 4.834 4.938 1,017,315 +0.04(+0.80%)
Aug 17, 2016 4.834 4.951 4.729 4.899 592,321 +0.05(+0.94%)
Aug 16, 2016 4.631 4.951 4.598 4.853 767,935 +0.24(+5.09%)
Aug 15, 2016 4.415 4.638 4.415 4.618 587,024 +0.21(+4.74%)
Aug 12, 2016 4.546 4.608 4.347 4.409 526,445 -0.14(-3.16%)
Aug 11, 2016 4.442 4.618 4.415 4.553 821,038 +0.14(+3.11%)
Aug 10, 2016 4.442 4.507 4.298 4.415 469,987 -0.01(-0.15%)
Aug 09, 2016 4.298 4.474 4.246 4.422 1,114,798 +0.12(+2.73%)
Aug 08, 2016 3.782 4.324 3.782 4.304 1,237,946 +0.48(+12.46%)
Aug 05, 2016 3.834 3.905 3.788 3.828 335,009 +0.00(+0.00%)
Aug 04, 2016 3.710 3.854 3.677 3.828 439,176 +0.12(+3.35%)
Aug 03, 2016 3.579 3.743 3.560 3.704 275,404 +0.11(+3.09%)
Aug 02, 2016 3.586 3.669 3.586 3.592 240,190 -0.01(-0.36%)
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.