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

Kronos Worldwide Inc (NY: KRO )

13.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jun 01, 2016 3.694 3.866 3.586 3.841 1,093,140 +0.11(+3.08%)
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%)
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.