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 (%)
Jul 29, 2016 3.710 3.716 3.631 3.690 352,428 -0.04(-1.05%)
Jul 28, 2016 3.729 3.775 3.690 3.729 200,379 -0.05(-1.21%)
Jul 27, 2016 3.716 3.834 3.710 3.775 223,715 +0.03(+0.70%)
Jul 26, 2016 3.566 3.775 3.566 3.749 406,785 +0.16(+4.36%)
Jul 25, 2016 3.684 3.700 3.527 3.592 614,615 -0.13(-3.51%)
Jul 22, 2016 3.795 3.834 3.677 3.723 352,632 -0.10(-2.56%)
Jul 21, 2016 3.795 3.893 3.778 3.821 359,267 +0.05(+1.21%)
Jul 20, 2016 3.658 3.788 3.631 3.775 593,714 +0.07(+1.94%)
Jul 19, 2016 3.919 3.932 3.697 3.703 550,295 -0.27(-6.90%)
Jul 18, 2016 3.847 3.984 3.821 3.978 554,437 +0.07(+1.84%)
Jul 15, 2016 3.827 3.912 3.762 3.906 330,969 +0.09(+2.40%)
Jul 14, 2016 3.808 3.886 3.782 3.814 474,600 -0.01(-0.17%)
Jul 13, 2016 3.775 3.847 3.710 3.821 473,248 +0.05(+1.21%)
Jul 12, 2016 3.592 3.854 3.592 3.775 843,914 +0.23(+6.45%)
Jul 11, 2016 3.449 3.579 3.436 3.547 288,667 +0.11(+3.23%)
Jul 08, 2016 3.233 3.442 3.194 3.436 542,896 +0.24(+7.57%)
Jul 07, 2016 3.181 3.364 3.174 3.194 863,745 +0.05(+1.45%)
Jul 06, 2016 3.174 3.194 3.070 3.148 560,050 -0.04(-1.23%)
Jul 05, 2016 3.442 3.442 3.181 3.187 631,181 -0.29(-8.27%)
Jul 01, 2016 3.422 3.475 3.475 3.475 613,952 +0.05(+1.33%)
Jun 30, 2016 3.422 3.468 3.357 3.429 634,595 +0.05(+1.35%)
Jun 29, 2016 3.481 3.494 3.357 3.383 765,929 -0.03(-0.96%)
Jun 28, 2016 3.494 3.507 3.357 3.416 627,218 +0.10(+2.95%)
Jun 27, 2016 3.638 3.638 3.240 3.318 1,057,414 -0.41(-11.03%)
Jun 24, 2016 3.788 3.883 3.677 3.729 982,877 -0.24(-5.93%)
Jun 23, 2016 3.919 4.076 3.912 3.965 770,510 +0.12(+3.23%)
Jun 22, 2016 3.899 3.978 3.827 3.840 736,180 -0.05(-1.34%)
Jun 21, 2016 3.880 3.899 3.703 3.893 618,667 +0.03(+0.68%)
Jun 20, 2016 3.592 3.919 3.592 3.867 772,535 +0.28(+7.83%)
Jun 17, 2016 3.475 3.690 3.475 3.586 913,671 +0.13(+3.78%)
Jun 16, 2016 3.475 3.507 3.357 3.455 564,592 -0.03(-0.94%)
Jun 15, 2016 3.475 3.625 3.449 3.488 526,933 -0.02(-0.56%)
Jun 14, 2016 3.579 3.645 3.439 3.507 405,343 -0.08(-2.36%)
Jun 13, 2016 3.618 3.723 3.573 3.592 311,076 -0.04(-1.08%)
Jun 10, 2016 3.638 3.684 3.560 3.631 908,816 -0.05(-1.42%)
Jun 09, 2016 3.899 3.912 3.631 3.684 662,365 -0.22(-5.69%)
Jun 08, 2016 3.827 3.952 3.801 3.906 515,404 +0.08(+2.05%)
Jun 07, 2016 3.932 3.971 3.775 3.827 496,433 -0.13(-3.30%)
Jun 06, 2016 3.860 3.958 3.827 3.958 690,535 +0.10(+2.54%)
Jun 03, 2016 3.860 3.919 3.775 3.860 641,382 -0.02(-0.50%)
Jun 02, 2016 3.782 3.906 3.697 3.880 742,745 +0.04(+1.02%)
Jun 01, 2016 3.694 3.866 3.586 3.840 1,093,200 +0.11(+3.08%)
May 31, 2016 3.694 3.802 3.681 3.726 615,693 +0.03(+0.86%)
May 27, 2016 3.821 3.694 3.694 3.694 440,259 -0.08(-2.19%)
May 26, 2016 3.840 3.949 3.751 3.777 378,439 -0.11(-2.95%)
May 25, 2016 3.745 3.917 3.745 3.891 606,530 +0.15(+3.91%)
May 24, 2016 3.745 3.828 3.700 3.745 275,967 +0.01(+0.34%)
May 23, 2016 3.643 3.783 3.643 3.732 329,841 +0.10(+2.63%)
May 20, 2016 3.618 3.675 3.579 3.637 260,033 +0.03(+0.88%)
May 19, 2016 3.509 3.649 3.496 3.605 336,543 +0.03(+0.89%)
May 18, 2016 3.643 3.726 3.548 3.573 329,939 -0.15(-4.10%)
May 17, 2016 3.656 3.872 3.618 3.726 359,169 +0.04(+1.21%)
May 16, 2016 3.643 3.796 3.611 3.681 391,657 +0.04(+1.05%)
May 13, 2016 3.662 3.770 3.630 3.643 259,734 -0.07(-1.89%)
May 12, 2016 3.885 4.044 3.707 3.713 511,491 -0.17(-4.43%)
May 11, 2016 3.783 4.102 3.777 3.885 665,182 +0.13(+3.57%)
May 10, 2016 3.694 3.777 3.662 3.751 293,488 +0.08(+2.26%)
May 09, 2016 3.974 3.993 3.541 3.669 773,355 -0.28(-7.10%)
May 06, 2016 3.758 3.949 3.758 3.949 366,602 +0.17(+4.38%)
May 05, 2016 3.987 4.165 3.774 3.783 1,281,296 -0.20(-5.11%)
May 04, 2016 4.063 4.184 3.981 3.987 473,446 -0.09(-2.19%)
May 03, 2016 4.267 4.267 4.051 4.076 597,664 -0.21(-4.90%)
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.