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

Kronos Worldwide Inc (NY: KRO )

12.91 +0.13 (+1.06%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
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%)
Aug 01, 2016 3.690 3.723 3.583 3.606 351,608 -0.08(-2.30%)
Jul 29, 2016 3.710 3.717 3.632 3.690 352,409 -0.04(-1.05%)
Jul 28, 2016 3.730 3.775 3.690 3.730 200,368 -0.05(-1.21%)
Jul 27, 2016 3.717 3.834 3.710 3.775 223,703 +0.03(+0.70%)
Jul 26, 2016 3.566 3.775 3.566 3.749 406,763 +0.16(+4.36%)
Jul 25, 2016 3.684 3.700 3.527 3.592 614,581 -0.13(-3.51%)
Jul 22, 2016 3.795 3.834 3.677 3.723 352,612 -0.10(-2.56%)
Jul 21, 2016 3.795 3.893 3.779 3.821 359,247 +0.05(+1.21%)
Jul 20, 2016 3.658 3.788 3.632 3.775 593,682 +0.07(+1.94%)
Jul 19, 2016 3.919 3.932 3.697 3.704 550,265 -0.27(-6.90%)
Jul 18, 2016 3.847 3.984 3.821 3.978 554,406 +0.07(+1.84%)
Jul 15, 2016 3.828 3.913 3.762 3.906 330,951 +0.09(+2.40%)
Jul 14, 2016 3.808 3.886 3.782 3.815 474,574 -0.01(-0.17%)
Jul 13, 2016 3.775 3.847 3.710 3.821 473,222 +0.05(+1.21%)
Jul 12, 2016 3.592 3.854 3.592 3.775 843,868 +0.23(+6.45%)
Jul 11, 2016 3.449 3.579 3.436 3.547 288,651 +0.11(+3.23%)
Jul 08, 2016 3.233 3.442 3.194 3.436 542,866 +0.24(+7.57%)
Jul 07, 2016 3.181 3.364 3.174 3.194 863,697 +0.05(+1.45%)
Jul 06, 2016 3.174 3.194 3.070 3.148 560,019 -0.04(-1.23%)
Jul 05, 2016 3.442 3.442 3.181 3.188 631,146 -0.29(-8.27%)
Jul 01, 2016 3.423 3.475 3.475 3.475 613,918 +0.05(+1.33%)
Jun 30, 2016 3.423 3.468 3.357 3.429 634,560 +0.05(+1.35%)
Jun 29, 2016 3.481 3.494 3.357 3.383 765,887 -0.03(-0.96%)
Jun 28, 2016 3.495 3.508 3.357 3.416 627,184 +0.10(+2.95%)
Jun 27, 2016 3.638 3.638 3.240 3.318 1,057,356 -0.41(-11.03%)
Jun 24, 2016 3.788 3.883 3.677 3.730 982,823 -0.24(-5.93%)
Jun 23, 2016 3.919 4.076 3.913 3.965 770,467 +0.12(+3.23%)
Jun 22, 2016 3.899 3.978 3.828 3.841 736,140 -0.05(-1.34%)
Jun 21, 2016 3.880 3.899 3.704 3.893 618,633 +0.03(+0.68%)
Jun 20, 2016 3.592 3.919 3.592 3.867 772,493 +0.28(+7.83%)
Jun 17, 2016 3.475 3.690 3.475 3.586 913,621 +0.13(+3.78%)
Jun 16, 2016 3.475 3.508 3.357 3.455 564,561 -0.03(-0.94%)
Jun 15, 2016 3.475 3.625 3.449 3.488 526,904 -0.02(-0.56%)
Jun 14, 2016 3.579 3.645 3.439 3.508 405,320 -0.08(-2.36%)
Jun 13, 2016 3.619 3.723 3.573 3.592 311,059 -0.04(-1.08%)
Jun 10, 2016 3.638 3.684 3.560 3.632 908,766 -0.05(-1.42%)
Jun 09, 2016 3.899 3.913 3.632 3.684 662,329 -0.22(-5.69%)
Jun 08, 2016 3.828 3.952 3.802 3.906 515,376 +0.08(+2.05%)
Jun 07, 2016 3.932 3.971 3.775 3.828 496,405 -0.13(-3.30%)
Jun 06, 2016 3.860 3.958 3.828 3.958 690,497 +0.10(+2.54%)
Jun 03, 2016 3.860 3.919 3.775 3.860 641,347 -0.02(-0.51%)
Jun 02, 2016 3.782 3.906 3.697 3.880 742,705 +0.04(+1.02%)
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.