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, 2016 3.643 3.719 3.643 3.643 616,694 -0.03(-0.69%)
Mar 30, 2016 3.630 3.764 3.618 3.669 583,718 +0.05(+1.41%)
Mar 29, 2016 3.433 3.637 3.312 3.618 534,985 +0.23(+6.77%)
Mar 28, 2016 3.433 3.490 3.344 3.388 280,037 -0.05(-1.48%)
Mar 24, 2016 3.407 3.439 3.439 3.439 473,545 -0.02(-0.55%)
Mar 23, 2016 3.656 3.656 3.446 3.458 483,710 -0.18(-4.90%)
Mar 22, 2016 3.656 3.694 3.567 3.637 313,789 -0.03(-0.87%)
Mar 21, 2016 3.637 3.707 3.618 3.669 342,650 +0.01(+0.17%)
Mar 18, 2016 3.707 3.860 3.630 3.662 1,011,317 -0.02(-0.52%)
Mar 17, 2016 3.458 3.707 3.458 3.681 874,050 +0.20(+5.86%)
Mar 16, 2016 3.516 3.605 3.350 3.477 689,154 -0.07(-1.97%)
Mar 15, 2016 3.586 3.669 3.509 3.548 1,232,614 -0.15(-4.13%)
Mar 14, 2016 3.751 3.751 3.443 3.700 1,198,112 -0.11(-2.84%)
Mar 11, 2016 3.637 3.968 3.618 3.809 1,088,765 -0.10(-2.61%)
Mar 10, 2016 3.962 3.962 3.726 3.911 560,694 +0.01(+0.33%)
Mar 09, 2016 3.834 4.006 3.739 3.898 486,242 +0.04(+0.99%)
Mar 08, 2016 4.140 4.261 3.758 3.860 723,133 -0.33(-7.90%)
Mar 07, 2016 3.872 4.216 3.869 4.191 827,264 +0.34(+8.94%)
Mar 04, 2016 4.184 4.204 3.790 3.847 1,055,273 -0.32(-7.65%)
Mar 03, 2016 3.981 4.204 3.923 4.165 858,249 +0.12(+2.99%)
Mar 02, 2016 3.851 4.088 3.746 4.044 813,852 +0.16(+4.00%)
Mar 01, 2016 4.013 4.113 3.851 3.889 1,129,559 -0.07(-1.88%)
Feb 29, 2016 3.372 4.013 3.372 3.963 1,453,461 +0.58(+17.10%)
Feb 26, 2016 3.447 3.559 3.341 3.385 815,377 -0.05(-1.45%)
Feb 25, 2016 3.515 3.615 3.260 3.435 1,438,369 -0.09(-2.47%)
Feb 24, 2016 3.074 3.802 3.024 3.522 1,869,329 +0.36(+11.42%)
Feb 23, 2016 3.291 3.316 3.117 3.161 463,437 -0.14(-4.33%)
Feb 22, 2016 3.235 3.385 3.211 3.304 513,763 +0.10(+3.11%)
Feb 19, 2016 3.186 3.211 3.111 3.204 378,627 -0.02(-0.58%)
Feb 18, 2016 3.229 3.242 3.046 3.223 535,338 +0.07(+2.17%)
Feb 17, 2016 2.974 3.167 2.974 3.155 442,601 +0.20(+6.74%)
Feb 16, 2016 2.943 3.030 2.815 2.955 512,269 +0.04(+1.28%)
Feb 12, 2016 2.837 2.918 2.918 2.918 297,171 +0.09(+3.08%)
Feb 11, 2016 2.738 2.855 2.726 2.831 300,734 +0.02(+0.66%)
Feb 10, 2016 2.862 2.955 2.812 2.812 360,078 -0.06(-2.16%)
Feb 09, 2016 2.843 2.937 2.806 2.875 323,942 -0.05(-1.70%)
Feb 08, 2016 2.974 3.005 2.862 2.924 367,924 -0.13(-4.28%)
Feb 05, 2016 3.049 3.155 3.005 3.055 643,677 -0.01(-0.20%)
Feb 04, 2016 2.993 3.141 2.974 3.061 429,474 +0.12(+4.24%)
Feb 03, 2016 2.769 2.943 2.663 2.937 307,384 +0.21(+7.76%)
Feb 02, 2016 2.868 2.878 2.725 2.725 230,578 -0.21(-7.20%)
Feb 01, 2016 2.899 2.962 2.775 2.937 399,541 +0.01(+0.43%)
Jan 29, 2016 2.781 2.943 2.769 2.924 399,919 +0.18(+6.58%)
Jan 28, 2016 2.781 2.831 2.666 2.744 221,044 +0.01(+0.23%)
Jan 27, 2016 2.719 2.834 2.675 2.738 387,664 -0.02(-0.90%)
Jan 26, 2016 2.501 2.787 2.451 2.763 827,598 +0.27(+11.00%)
Jan 25, 2016 2.595 2.669 2.479 2.489 1,008,453 -0.14(-5.21%)
Jan 22, 2016 2.862 2.943 2.570 2.626 1,548,887 -0.16(-5.80%)
Jan 21, 2016 2.775 2.912 2.731 2.787 516,936 +0.03(+1.13%)
Jan 20, 2016 2.588 2.787 2.507 2.756 674,654 +0.12(+4.73%)
Jan 19, 2016 2.850 2.868 2.595 2.632 468,596 -0.21(-7.24%)
Jan 15, 2016 2.819 2.837 2.837 2.837 419,639 -0.07(-2.56%)
Jan 14, 2016 2.707 2.954 2.707 2.912 408,588 +0.19(+7.09%)
Jan 13, 2016 2.862 2.924 2.694 2.719 558,382 -0.14(-5.00%)
Jan 12, 2016 2.843 2.899 2.735 2.862 754,692 +0.05(+1.77%)
Jan 11, 2016 3.018 3.049 2.800 2.812 825,250 -0.17(-5.83%)
Jan 08, 2016 3.105 3.142 2.971 2.987 757,042 -0.12(-3.81%)
Jan 07, 2016 3.173 3.192 3.105 3.105 724,356 -0.13(-4.04%)
Jan 06, 2016 3.435 3.441 3.235 3.235 591,663 -0.28(-7.96%)
Jan 05, 2016 3.528 3.565 3.435 3.515 472,370 +0.00(+0.00%)
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.