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

Kronos Worldwide Inc (NY: KRO )

13.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 29, 2016 2.742 2.901 2.729 2.883 405,693 +0.18(+6.58%)
Jan 28, 2016 2.742 2.791 2.628 2.705 224,235 +0.01(+0.23%)
Jan 27, 2016 2.680 2.794 2.637 2.699 393,261 -0.02(-0.90%)
Jan 26, 2016 2.466 2.748 2.417 2.723 839,547 +0.27(+11.00%)
Jan 25, 2016 2.558 2.631 2.444 2.453 1,023,013 -0.13(-5.21%)
Jan 22, 2016 2.821 2.901 2.533 2.588 1,571,249 -0.16(-5.80%)
Jan 21, 2016 2.736 2.870 2.693 2.748 524,399 +0.03(+1.13%)
Jan 20, 2016 2.552 2.748 2.472 2.717 684,394 +0.12(+4.73%)
Jan 19, 2016 2.809 2.828 2.558 2.594 475,362 -0.20(-7.24%)
Jan 15, 2016 2.778 2.797 2.797 2.797 425,698 -0.07(-2.56%)
Jan 14, 2016 2.668 2.912 2.668 2.870 414,487 +0.19(+7.09%)
Jan 13, 2016 2.821 2.883 2.656 2.680 566,444 -0.14(-5.00%)
Jan 12, 2016 2.803 2.858 2.696 2.821 765,588 +0.05(+1.77%)
Jan 11, 2016 2.975 3.005 2.760 2.772 837,165 -0.17(-5.83%)
Jan 08, 2016 3.061 3.097 2.929 2.944 767,972 -0.12(-3.81%)
Jan 07, 2016 3.128 3.146 3.061 3.061 734,814 -0.13(-4.04%)
Jan 06, 2016 3.386 3.392 3.189 3.189 600,205 -0.28(-7.96%)
Jan 05, 2016 3.478 3.514 3.386 3.465 479,190 +0.00(+0.00%)
Jan 04, 2016 3.343 3.479 3.306 3.465 512,452 +0.01(+0.18%)
Dec 31, 2015 3.367 3.459 3.459 3.459 629,988 +0.06(+1.81%)
Dec 30, 2015 3.422 3.472 3.343 3.398 690,249 -0.07(-2.12%)
Dec 29, 2015 3.490 3.551 3.441 3.472 508,477 -0.01(-0.18%)
Dec 28, 2015 3.594 3.594 3.459 3.478 338,974 -0.14(-3.90%)
Dec 24, 2015 3.625 3.619 3.619 3.619 128,149 -0.04(-1.17%)
Dec 23, 2015 3.606 3.674 3.533 3.662 432,415 +0.18(+5.29%)
Dec 22, 2015 3.373 3.490 3.343 3.478 470,746 +0.08(+2.35%)
Dec 21, 2015 3.281 3.459 3.165 3.398 692,427 +0.15(+4.73%)
Dec 18, 2015 3.091 3.263 3.070 3.245 2,681,735 +0.09(+2.92%)
Dec 17, 2015 3.465 3.465 3.153 3.153 773,670 -0.27(-7.89%)
Dec 16, 2015 3.349 3.478 3.337 3.422 453,351 +0.06(+1.64%)
Dec 15, 2015 3.189 3.367 3.159 3.367 722,511 +0.22(+7.02%)
Dec 14, 2015 3.361 3.373 3.140 3.146 551,327 -0.21(-6.39%)
Dec 11, 2015 3.539 3.545 3.312 3.361 741,944 -0.18(-5.03%)
Dec 10, 2015 3.570 3.668 3.484 3.539 941,763 +0.10(+2.85%)
Dec 09, 2015 3.294 3.447 3.257 3.441 774,906 +0.16(+4.86%)
Dec 08, 2015 3.435 3.465 3.269 3.281 726,221 -0.20(-5.64%)
Dec 07, 2015 3.680 3.720 3.465 3.478 825,533 -0.20(-5.50%)
Dec 04, 2015 3.754 3.762 3.576 3.680 942,549 +0.01(+0.33%)
Dec 03, 2015 3.637 3.692 3.619 3.668 522,076 +0.01(+0.34%)
Dec 02, 2015 3.686 3.772 3.588 3.656 806,438 -0.09(-2.45%)
Dec 01, 2015 3.852 3.907 3.689 3.748 798,345 -0.13(-3.32%)
Nov 30, 2015 3.906 3.972 3.852 3.876 572,085 -0.02(-0.46%)
Nov 27, 2015 3.852 3.906 3.804 3.894 218,508 +0.04(+1.09%)
Nov 25, 2015 3.876 3.852 3.852 3.852 404,756 -0.06(-1.53%)
Nov 24, 2015 3.757 3.942 3.721 3.912 619,378 +0.14(+3.82%)
Nov 23, 2015 3.679 3.804 3.673 3.768 391,163 +0.05(+1.29%)
Nov 20, 2015 3.828 3.847 3.709 3.721 557,351 -0.06(-1.58%)
Nov 19, 2015 3.768 3.834 3.739 3.780 592,776 -0.04(-0.94%)
Nov 18, 2015 3.786 3.882 3.745 3.816 495,717 +0.02(+0.63%)
Nov 17, 2015 4.032 4.032 3.757 3.792 521,226 -0.24(-5.94%)
Nov 16, 2015 3.894 4.038 3.864 4.032 473,901 +0.13(+3.22%)
Nov 13, 2015 3.774 3.930 3.709 3.906 684,598 +0.15(+3.99%)
Nov 12, 2015 3.589 3.828 3.565 3.757 1,232,610 +0.13(+3.47%)
Nov 11, 2015 3.894 3.918 3.535 3.631 1,181,182 -0.30(-7.62%)
Nov 10, 2015 4.128 4.170 3.906 3.930 834,880 -0.25(-5.88%)
Nov 09, 2015 4.194 4.362 4.038 4.176 1,311,943 -0.68(-14.06%)
Nov 06, 2015 4.829 4.877 4.692 4.859 440,432 -0.02(-0.37%)
Nov 05, 2015 4.949 4.979 4.835 4.877 322,800 -0.08(-1.69%)
Nov 04, 2015 4.991 5.081 4.859 4.961 459,231 -0.04(-0.84%)
Nov 03, 2015 4.883 5.123 4.853 5.003 459,979 +0.13(+2.71%)
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.