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

Kronos Worldwide Inc (NY: KRO )

12.54 +0.04 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 (%)
May 31, 2016 3.694 3.802 3.681 3.726 615,660 +0.03(+0.86%)
May 27, 2016 3.822 3.694 3.694 3.694 440,234 -0.08(-2.19%)
May 26, 2016 3.841 3.949 3.752 3.777 378,418 -0.11(-2.95%)
May 25, 2016 3.745 3.917 3.745 3.892 606,497 +0.15(+3.91%)
May 24, 2016 3.745 3.828 3.701 3.745 275,952 +0.01(+0.34%)
May 23, 2016 3.643 3.783 3.643 3.732 329,822 +0.10(+2.63%)
May 20, 2016 3.618 3.675 3.580 3.637 260,019 +0.03(+0.88%)
May 19, 2016 3.510 3.650 3.497 3.605 336,525 +0.03(+0.89%)
May 18, 2016 3.643 3.726 3.548 3.573 329,921 -0.15(-4.10%)
May 17, 2016 3.656 3.873 3.618 3.726 359,149 +0.04(+1.21%)
May 16, 2016 3.643 3.796 3.611 3.681 391,636 +0.04(+1.05%)
May 13, 2016 3.662 3.771 3.631 3.643 259,719 -0.07(-1.89%)
May 12, 2016 3.885 4.045 3.707 3.713 511,463 -0.17(-4.43%)
May 11, 2016 3.783 4.102 3.777 3.885 665,145 +0.13(+3.57%)
May 10, 2016 3.694 3.777 3.662 3.752 293,472 +0.08(+2.26%)
May 09, 2016 3.974 3.994 3.541 3.669 773,312 -0.28(-7.10%)
May 06, 2016 3.758 3.949 3.758 3.949 366,581 +0.17(+4.38%)
May 05, 2016 3.987 4.166 3.774 3.783 1,281,226 -0.20(-5.11%)
May 04, 2016 4.064 4.185 3.981 3.987 473,420 -0.09(-2.19%)
May 03, 2016 4.267 4.267 4.051 4.076 597,631 -0.21(-4.90%)
May 02, 2016 4.255 4.318 4.146 4.287 458,417 +0.05(+1.20%)
Apr 29, 2016 4.318 4.395 4.134 4.236 726,698 -0.14(-3.20%)
Apr 28, 2016 4.242 4.605 4.217 4.376 761,027 +0.10(+2.23%)
Apr 27, 2016 4.236 4.382 4.236 4.280 356,018 +0.03(+0.60%)
Apr 26, 2016 4.140 4.299 4.140 4.255 360,626 +0.09(+2.14%)
Apr 25, 2016 4.293 4.318 4.146 4.166 401,439 -0.15(-3.40%)
Apr 22, 2016 4.299 4.446 4.267 4.312 557,173 -0.05(-1.17%)
Apr 21, 2016 4.280 4.554 4.236 4.363 1,053,546 +0.10(+2.24%)
Apr 20, 2016 4.325 4.409 4.248 4.267 565,037 -0.11(-2.47%)
Apr 19, 2016 4.057 4.484 4.051 4.376 829,272 +0.36(+9.05%)
Apr 18, 2016 4.064 4.115 3.994 4.013 632,515 -0.13(-3.23%)
Apr 15, 2016 3.904 4.159 3.885 4.146 690,038 +0.19(+4.83%)
Apr 14, 2016 4.051 4.083 3.898 3.955 528,570 -0.12(-2.97%)
Apr 13, 2016 3.962 4.140 3.949 4.076 864,103 +0.11(+2.89%)
Apr 12, 2016 3.911 4.057 3.802 3.962 736,520 +0.05(+1.30%)
Apr 11, 2016 3.758 3.936 3.758 3.911 574,070 +0.18(+4.96%)
Apr 08, 2016 3.669 3.892 3.624 3.726 423,804 +0.11(+3.17%)
Apr 07, 2016 3.796 3.841 3.548 3.611 549,053 -0.21(-5.50%)
Apr 06, 2016 3.713 3.822 3.611 3.822 372,499 +0.08(+2.21%)
Apr 05, 2016 3.758 3.873 3.713 3.739 514,195 -0.03(-0.84%)
Apr 04, 2016 3.860 3.955 3.764 3.771 814,310 -0.11(-2.79%)
Apr 01, 2016 3.529 3.879 3.529 3.879 840,027 +0.24(+6.47%)
Mar 31, 2016 3.643 3.720 3.643 3.643 616,660 -0.03(-0.69%)
Mar 30, 2016 3.631 3.764 3.618 3.669 583,686 +0.05(+1.41%)
Mar 29, 2016 3.433 3.637 3.312 3.618 534,956 +0.23(+6.77%)
Mar 28, 2016 3.433 3.490 3.344 3.388 280,021 -0.05(-1.48%)
Mar 24, 2016 3.408 3.439 3.439 3.439 473,519 -0.02(-0.55%)
Mar 23, 2016 3.656 3.656 3.446 3.459 483,683 -0.18(-4.90%)
Mar 22, 2016 3.656 3.694 3.567 3.637 313,772 -0.03(-0.87%)
Mar 21, 2016 3.637 3.707 3.618 3.669 342,631 +0.01(+0.17%)
Mar 18, 2016 3.707 3.860 3.631 3.662 1,011,262 -0.02(-0.52%)
Mar 17, 2016 3.459 3.707 3.459 3.681 874,002 +0.20(+5.86%)
Mar 16, 2016 3.516 3.605 3.350 3.478 689,116 -0.07(-1.98%)
Mar 15, 2016 3.586 3.669 3.510 3.548 1,232,546 -0.15(-4.13%)
Mar 14, 2016 3.752 3.752 3.444 3.701 1,198,046 -0.11(-2.84%)
Mar 11, 2016 3.637 3.968 3.618 3.809 1,088,705 -0.10(-2.61%)
Mar 10, 2016 3.962 3.962 3.726 3.911 560,663 +0.01(+0.33%)
Mar 09, 2016 3.834 4.006 3.739 3.898 486,216 +0.04(+0.99%)
Mar 08, 2016 4.140 4.261 3.758 3.860 723,093 -0.33(-7.90%)
Mar 07, 2016 3.873 4.216 3.869 4.191 827,219 +0.34(+8.94%)
Mar 04, 2016 4.185 4.204 3.790 3.847 1,055,215 -0.32(-7.65%)
Mar 03, 2016 3.981 4.204 3.924 4.166 858,202 +0.12(+2.99%)
Mar 02, 2016 3.852 4.088 3.746 4.045 813,807 +0.16(+4.00%)
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.