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

Kronos Worldwide Inc (NY: KRO )

14.21 -0.20 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 2.781 2.943 2.769 2.925 399,897 +0.18(+6.58%)
Jan 28, 2016 2.781 2.831 2.666 2.744 221,032 +0.01(+0.23%)
Jan 27, 2016 2.719 2.834 2.676 2.738 387,643 -0.02(-0.90%)
Jan 26, 2016 2.501 2.788 2.452 2.763 827,553 +0.27(+11.00%)
Jan 25, 2016 2.595 2.669 2.480 2.489 1,008,398 -0.14(-5.21%)
Jan 22, 2016 2.862 2.943 2.570 2.626 1,548,802 -0.16(-5.80%)
Jan 21, 2016 2.775 2.912 2.732 2.788 516,908 +0.03(+1.13%)
Jan 20, 2016 2.588 2.788 2.508 2.756 674,617 +0.12(+4.73%)
Jan 19, 2016 2.850 2.869 2.595 2.632 468,571 -0.21(-7.24%)
Jan 15, 2016 2.819 2.837 2.837 2.837 419,616 -0.07(-2.56%)
Jan 14, 2016 2.707 2.954 2.707 2.912 408,566 +0.19(+7.09%)
Jan 13, 2016 2.862 2.925 2.694 2.719 558,352 -0.14(-5.00%)
Jan 12, 2016 2.844 2.900 2.735 2.862 754,651 +0.05(+1.77%)
Jan 11, 2016 3.018 3.049 2.800 2.812 825,205 -0.17(-5.83%)
Jan 08, 2016 3.105 3.142 2.971 2.987 757,000 -0.12(-3.81%)
Jan 07, 2016 3.173 3.192 3.105 3.105 724,317 -0.13(-4.04%)
Jan 06, 2016 3.435 3.441 3.236 3.236 591,630 -0.28(-7.96%)
Jan 05, 2016 3.528 3.565 3.435 3.516 472,344 +0.00(+0.00%)
Jan 04, 2016 3.391 3.529 3.354 3.516 505,131 +0.01(+0.18%)
Dec 31, 2015 3.416 3.509 3.509 3.509 620,987 +0.06(+1.80%)
Dec 30, 2015 3.472 3.522 3.391 3.447 680,388 -0.07(-2.12%)
Dec 29, 2015 3.541 3.603 3.491 3.522 501,213 -0.01(-0.18%)
Dec 28, 2015 3.646 3.646 3.509 3.528 334,131 -0.14(-3.90%)
Dec 24, 2015 3.677 3.671 3.671 3.671 126,318 -0.04(-1.17%)
Dec 23, 2015 3.659 3.727 3.584 3.715 426,238 +0.19(+5.29%)
Dec 22, 2015 3.422 3.541 3.391 3.528 464,021 +0.08(+2.35%)
Dec 21, 2015 3.329 3.509 3.211 3.447 682,535 +0.16(+4.73%)
Dec 18, 2015 3.136 3.310 3.114 3.292 2,643,423 +0.09(+2.92%)
Dec 17, 2015 3.516 3.516 3.198 3.198 762,617 -0.27(-7.89%)
Dec 16, 2015 3.397 3.528 3.385 3.472 446,875 +0.06(+1.64%)
Dec 15, 2015 3.236 3.416 3.205 3.416 712,189 +0.22(+7.02%)
Dec 14, 2015 3.410 3.422 3.186 3.192 543,451 -0.22(-6.39%)
Dec 11, 2015 3.590 3.597 3.360 3.410 731,345 -0.18(-5.03%)
Dec 10, 2015 3.621 3.721 3.534 3.590 928,309 +0.10(+2.85%)
Dec 09, 2015 3.341 3.497 3.304 3.491 763,836 +0.16(+4.86%)
Dec 08, 2015 3.485 3.516 3.317 3.329 715,846 -0.20(-5.64%)
Dec 07, 2015 3.733 3.774 3.516 3.528 813,740 -0.21(-5.50%)
Dec 04, 2015 3.808 3.817 3.628 3.733 929,084 +0.01(+0.33%)
Dec 03, 2015 3.690 3.746 3.671 3.721 514,618 +0.01(+0.34%)
Dec 02, 2015 3.740 3.827 3.640 3.709 794,917 -0.09(-2.45%)
Dec 01, 2015 3.908 3.964 3.743 3.802 786,939 -0.13(-3.32%)
Nov 30, 2015 3.963 4.030 3.908 3.933 563,912 -0.02(-0.46%)
Nov 27, 2015 3.908 3.963 3.860 3.951 215,386 +0.04(+1.09%)
Nov 25, 2015 3.933 3.908 3.908 3.908 398,974 -0.06(-1.53%)
Nov 24, 2015 3.811 3.999 3.774 3.969 610,529 +0.15(+3.82%)
Nov 23, 2015 3.732 3.860 3.726 3.823 385,575 +0.05(+1.29%)
Nov 20, 2015 3.884 3.903 3.762 3.774 549,388 -0.06(-1.58%)
Nov 19, 2015 3.823 3.890 3.793 3.835 584,307 -0.04(-0.94%)
Nov 18, 2015 3.841 3.939 3.799 3.872 488,635 +0.02(+0.63%)
Nov 17, 2015 4.091 4.091 3.811 3.847 513,780 -0.24(-5.94%)
Nov 16, 2015 3.951 4.097 3.920 4.091 467,130 +0.13(+3.22%)
Nov 13, 2015 3.829 3.987 3.762 3.963 674,817 +0.15(+3.99%)
Nov 12, 2015 3.641 3.884 3.616 3.811 1,215,001 +0.13(+3.47%)
Nov 11, 2015 3.951 3.975 3.586 3.683 1,164,307 -0.30(-7.62%)
Nov 10, 2015 4.188 4.230 3.963 3.987 822,953 -0.25(-5.88%)
Nov 09, 2015 4.255 4.425 4.097 4.236 1,293,200 -0.69(-14.06%)
Nov 06, 2015 4.899 4.948 4.760 4.929 434,140 -0.02(-0.37%)
Nov 05, 2015 5.021 5.051 4.905 4.948 318,189 -0.09(-1.69%)
Nov 04, 2015 5.063 5.154 4.929 5.033 452,670 -0.04(-0.84%)
Nov 03, 2015 4.954 5.197 4.923 5.075 453,407 +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.