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 +0.21 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Mar 31, 2017 11.33 11.33 11.10 11.17 586,290 -0.14(-1.26%)
Mar 30, 2017 11.02 11.40 11.00 11.32 698,884 +0.35(+3.23%)
Mar 29, 2017 10.83 11.14 10.66 10.96 739,904 +0.15(+1.38%)
Mar 28, 2017 10.71 11.00 10.59 10.81 972,400 +0.20(+1.86%)
Mar 27, 2017 10.45 10.67 10.26 10.62 481,982 -0.04(-0.38%)
Mar 24, 2017 10.65 10.87 10.62 10.66 681,356 +0.03(+0.32%)
Mar 23, 2017 10.32 10.64 10.22 10.62 1,048,881 +0.30(+2.90%)
Mar 22, 2017 10.20 10.58 10.09 10.32 987,658 -0.08(-0.78%)
Mar 21, 2017 10.85 11.00 10.29 10.40 1,039,844 -0.39(-3.65%)
Mar 20, 2017 10.47 10.88 10.45 10.80 1,779,063 +0.30(+2.85%)
Mar 17, 2017 10.40 10.54 10.39 10.50 1,520,982 +0.10(+0.91%)
Mar 16, 2017 10.64 10.67 10.37 10.40 1,245,788 -0.09(-0.84%)
Mar 15, 2017 10.23 10.60 10.06 10.49 1,708,259 +0.31(+3.07%)
Mar 14, 2017 10.07 10.36 9.976 10.18 1,051,978 -0.01(-0.13%)
Mar 13, 2017 10.30 10.69 10.03 10.19 2,716,085 +0.69(+7.30%)
Mar 10, 2017 9.609 9.718 9.364 9.500 734,766 -0.02(-0.21%)
Mar 09, 2017 9.500 9.792 9.379 9.520 835,304 +0.03(+0.36%)
Mar 08, 2017 9.806 9.867 9.412 9.486 1,123,885 -0.30(-3.06%)
Mar 07, 2017 9.269 9.847 9.199 9.786 1,424,725 +0.46(+4.96%)
Mar 06, 2017 9.384 9.459 9.214 9.323 479,076 -0.06(-0.65%)
Mar 03, 2017 9.330 9.473 9.330 9.384 412,164 +0.05(+0.51%)
Mar 02, 2017 9.552 9.626 9.317 9.337 873,509 -0.23(-2.39%)
Mar 01, 2017 9.666 9.754 9.465 9.566 430,002 +0.24(+2.60%)
Feb 28, 2017 9.317 9.586 9.216 9.323 498,355 -0.03(-0.29%)
Feb 27, 2017 9.296 9.488 9.249 9.350 452,495 +0.05(+0.58%)
Feb 24, 2017 9.492 9.623 9.257 9.296 504,492 -0.28(-2.88%)
Feb 23, 2017 10.50 10.53 9.525 9.572 881,319 -0.87(-8.31%)
Feb 22, 2017 10.41 10.55 10.20 10.44 583,881 +0.04(+0.39%)
Feb 21, 2017 9.673 10.63 9.673 10.40 2,613,677 +0.82(+8.57%)
Feb 17, 2017 9.579 9.579 9.579 0 -0.09(-0.97%)
Feb 16, 2017 9.263 9.767 9.245 9.673 1,019,610 +0.42(+4.58%)
Feb 15, 2017 9.175 9.273 9.095 9.249 424,717 +0.10(+1.10%)
Feb 14, 2017 9.115 9.249 9.027 9.148 345,713 +0.01(+0.15%)
Feb 13, 2017 9.155 9.209 9.000 9.135 409,240 +0.15(+1.65%)
Feb 10, 2017 8.960 9.095 8.849 8.987 321,475 +0.16(+1.83%)
Feb 09, 2017 8.705 8.866 8.657 8.826 300,992 +0.14(+1.63%)
Feb 08, 2017 8.731 8.772 8.483 8.684 416,713 -0.04(-0.46%)
Feb 07, 2017 8.879 9.081 8.711 8.725 459,939 -0.13(-1.44%)
Feb 06, 2017 8.859 8.893 8.705 8.852 352,115 -0.01(-0.08%)
Feb 03, 2017 8.913 8.975 8.792 8.859 363,934 -0.05(-0.60%)
Feb 02, 2017 9.270 9.283 8.839 8.913 486,303 -0.22(-2.43%)
Feb 01, 2017 9.007 9.344 8.462 9.135 753,696 +0.24(+2.72%)
Jan 31, 2017 8.718 9.007 8.624 8.893 768,349 +0.08(+0.92%)
Jan 30, 2017 8.879 8.913 8.462 8.812 437,206 -0.08(-0.91%)
Jan 27, 2017 8.886 8.994 8.725 8.893 490,286 +0.13(+1.46%)
Jan 26, 2017 8.839 8.980 8.664 8.765 350,221 -0.09(-1.06%)
Jan 25, 2017 8.873 8.953 8.752 8.859 359,352 +0.00(+0.00%)
Jan 24, 2017 8.483 8.980 8.476 8.859 653,341 +0.44(+5.19%)
Jan 23, 2017 8.368 8.496 8.146 8.422 466,221 +0.11(+1.29%)
Jan 20, 2017 8.328 8.522 8.274 8.314 426,929 +0.04(+0.49%)
Jan 19, 2017 8.509 8.557 8.227 8.274 353,449 -0.26(-3.07%)
Jan 18, 2017 8.476 8.684 8.308 8.536 387,276 +0.05(+0.55%)
Jan 17, 2017 8.731 8.799 8.462 8.489 286,154 -0.24(-2.77%)
Jan 13, 2017 8.731 8.731 8.731 0 -0.05(-0.54%)
Jan 12, 2017 8.785 8.792 8.531 8.778 918,833 +0.03(+0.38%)
Jan 11, 2017 8.866 8.953 8.651 8.745 398,119 +0.00(+0.00%)
Jan 10, 2017 8.711 8.809 8.597 8.745 413,681 +0.20(+2.36%)
Jan 09, 2017 8.893 8.893 8.536 8.543 526,464 -0.37(-4.15%)
Jan 06, 2017 8.509 9.014 8.361 8.913 1,332,279 +0.48(+5.66%)
Jan 05, 2017 8.745 8.832 8.355 8.435 422,997 -0.24(-2.79%)
Jan 04, 2017 8.234 8.738 8.213 8.678 626,136 +0.54(+6.70%)
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.