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 (%)
Aug 31, 2015 4.299 4.448 4.258 4.412 917,936 +0.06(+1.37%)
Aug 28, 2015 4.293 4.395 4.258 4.353 653,639 +0.02(+0.41%)
Aug 27, 2015 4.222 4.395 4.204 4.335 674,955 +0.17(+4.00%)
Aug 26, 2015 4.228 4.252 4.115 4.168 525,472 +0.05(+1.16%)
Aug 25, 2015 4.418 4.442 4.121 4.121 796,714 -0.15(-3.49%)
Aug 24, 2015 4.287 4.508 4.228 4.270 682,395 -0.15(-3.50%)
Aug 21, 2015 4.454 4.591 4.377 4.424 712,092 -0.11(-2.49%)
Aug 20, 2015 4.668 4.722 4.537 4.537 445,163 -0.12(-2.56%)
Aug 19, 2015 4.585 4.674 4.561 4.657 521,106 +0.05(+1.16%)
Aug 18, 2015 4.621 4.668 4.588 4.603 683,817 -0.02(-0.39%)
Aug 17, 2015 4.609 4.695 4.585 4.621 415,117 +0.00(+0.00%)
Aug 14, 2015 4.639 4.704 4.573 4.621 659,438 +0.02(+0.52%)
Aug 13, 2015 4.704 4.728 4.389 4.597 1,176,067 -0.14(-2.89%)
Aug 12, 2015 4.645 4.859 4.621 4.734 767,740 +0.07(+1.53%)
Aug 11, 2015 4.865 4.984 4.579 4.663 1,532,334 -0.10(-2.12%)
Aug 10, 2015 5.836 5.836 4.722 4.764 2,570,117 -1.08(-18.53%)
Aug 07, 2015 5.895 5.937 5.824 5.848 339,294 -0.09(-1.50%)
Aug 06, 2015 5.788 5.984 5.669 5.937 560,866 +0.19(+3.32%)
Aug 05, 2015 5.824 5.919 5.746 5.746 278,384 -0.02(-0.31%)
Aug 04, 2015 5.717 5.913 5.717 5.764 287,264 +0.06(+1.04%)
Aug 03, 2015 5.848 5.848 5.663 5.705 445,179 -0.15(-2.64%)
Jul 31, 2015 5.913 5.925 5.836 5.859 408,199 -0.02(-0.30%)
Jul 30, 2015 5.848 5.931 5.752 5.877 459,916 +0.02(+0.41%)
Jul 29, 2015 5.836 5.996 5.824 5.853 243,098 +0.02(+0.31%)
Jul 28, 2015 5.746 5.877 5.568 5.836 468,151 +0.11(+1.87%)
Jul 27, 2015 5.597 5.770 5.562 5.728 307,332 +0.08(+1.48%)
Jul 24, 2015 5.871 5.883 5.627 5.645 722,823 -0.24(-4.05%)
Jul 23, 2015 5.919 5.984 5.836 5.883 239,568 -0.02(-0.30%)
Jul 22, 2015 5.895 5.955 5.842 5.901 236,206 -0.03(-0.50%)
Jul 21, 2015 5.883 6.169 5.883 5.931 465,158 +0.05(+0.81%)
Jul 20, 2015 6.163 6.163 5.842 5.883 547,275 -0.27(-4.36%)
Jul 17, 2015 6.354 6.413 6.127 6.151 434,875 -0.21(-3.37%)
Jul 16, 2015 6.389 6.419 6.276 6.366 649,636 -0.01(-0.09%)
Jul 15, 2015 6.479 6.562 6.354 6.372 546,350 -0.12(-1.83%)
Jul 14, 2015 6.401 6.532 6.401 6.491 532,485 +0.08(+1.21%)
Jul 13, 2015 6.300 6.437 6.300 6.413 441,500 +0.17(+2.77%)
Jul 10, 2015 6.211 6.270 6.169 6.241 345,717 +0.09(+1.45%)
Jul 09, 2015 6.324 6.342 6.151 6.151 241,447 -0.09(-1.43%)
Jul 08, 2015 6.312 6.413 6.193 6.241 459,766 -0.13(-2.06%)
Jul 07, 2015 6.348 6.389 6.205 6.372 211,692 +0.00(+0.00%)
Jul 06, 2015 6.378 6.431 6.258 6.372 245,434 -0.09(-1.38%)
Jul 02, 2015 6.461 6.461 6.461 6.461 232,588 +0.03(+0.46%)
Jul 01, 2015 6.538 6.663 6.407 6.431 339,638 -0.10(-1.46%)
Jun 30, 2015 6.616 6.628 6.494 6.526 415,863 -0.02(-0.27%)
Jun 29, 2015 6.663 6.747 6.532 6.544 411,656 -0.17(-2.57%)
Jun 26, 2015 7.080 7.080 6.651 6.717 966,863 -0.36(-5.13%)
Jun 25, 2015 7.199 7.283 7.056 7.080 233,319 -0.11(-1.57%)
Jun 24, 2015 7.271 7.342 7.164 7.193 256,981 -0.08(-1.06%)
Jun 23, 2015 7.265 7.414 7.253 7.271 311,927 -0.02(-0.25%)
Jun 22, 2015 7.235 7.312 7.181 7.289 257,285 +0.08(+1.16%)
Jun 19, 2015 7.241 7.295 7.181 7.205 360,134 -0.05(-0.66%)
Jun 18, 2015 7.229 7.402 7.220 7.253 406,158 +0.06(+0.83%)
Jun 17, 2015 7.241 7.381 7.140 7.193 297,396 -0.02(-0.25%)
Jun 16, 2015 7.128 7.336 7.104 7.211 899,827 +0.04(+0.50%)
Jun 15, 2015 7.027 7.205 7.027 7.175 658,837 +0.07(+1.01%)
Jun 12, 2015 7.021 7.217 6.985 7.104 447,403 +0.06(+0.85%)
Jun 11, 2015 6.931 7.056 6.872 7.044 486,733 +0.11(+1.55%)
Jun 10, 2015 6.967 7.068 6.890 6.937 566,520 +0.04(+0.60%)
Jun 09, 2015 6.973 7.015 6.830 6.896 560,543 -0.03(-0.43%)
Jun 08, 2015 7.098 7.134 6.913 6.925 477,000 -0.17(-2.43%)
Jun 05, 2015 7.050 7.134 7.003 7.098 419,183 +0.05(+0.68%)
Jun 04, 2015 7.259 7.260 7.015 7.050 540,589 -0.19(-2.63%)
Jun 03, 2015 7.364 7.364 7.129 7.241 443,355 -0.11(-1.52%)
Jun 02, 2015 7.170 7.476 7.129 7.353 642,799 +0.24(+3.31%)
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.