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

Kronos Worldwide Inc (NY: KRO )

13.38 -0.16 (-1.18%)
Streaming Delayed Price Updated: 1:02 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 (%)
May 31, 2016 3.642 3.748 3.629 3.673 624,548 +0.03(+0.86%)
May 27, 2016 3.767 3.642 3.642 3.642 446,590 -0.08(-2.19%)
May 26, 2016 3.786 3.893 3.698 3.723 383,881 -0.11(-2.95%)
May 25, 2016 3.692 3.861 3.692 3.836 615,253 +0.14(+3.91%)
May 24, 2016 3.692 3.773 3.648 3.692 279,936 +0.01(+0.34%)
May 23, 2016 3.591 3.730 3.591 3.679 334,584 +0.09(+2.63%)
May 20, 2016 3.566 3.623 3.529 3.585 263,773 +0.03(+0.88%)
May 19, 2016 3.460 3.598 3.447 3.554 341,384 +0.03(+0.89%)
May 18, 2016 3.591 3.673 3.497 3.522 334,685 -0.15(-4.10%)
May 17, 2016 3.604 3.817 3.566 3.673 364,334 +0.04(+1.21%)
May 16, 2016 3.591 3.742 3.560 3.629 397,290 +0.04(+1.05%)
May 13, 2016 3.610 3.717 3.579 3.591 263,469 -0.07(-1.89%)
May 12, 2016 3.830 3.987 3.654 3.660 518,848 -0.17(-4.43%)
May 11, 2016 3.730 4.043 3.723 3.830 674,748 +0.13(+3.57%)
May 10, 2016 3.642 3.723 3.610 3.698 297,709 +0.08(+2.26%)
May 09, 2016 3.918 3.937 3.491 3.617 784,477 -0.28(-7.10%)
May 06, 2016 3.704 3.893 3.704 3.893 371,874 +0.16(+4.38%)
May 05, 2016 3.930 4.106 3.720 3.730 1,299,724 -0.20(-5.11%)
May 04, 2016 4.006 4.125 3.924 3.930 480,255 -0.09(-2.19%)
May 03, 2016 4.207 4.207 3.993 4.018 606,259 -0.21(-4.90%)
May 02, 2016 4.194 4.257 4.087 4.226 465,035 +0.05(+1.20%)
Apr 29, 2016 4.257 4.332 4.075 4.175 737,190 -0.14(-3.20%)
Apr 28, 2016 4.182 4.539 4.157 4.313 772,014 +0.09(+2.23%)
Apr 27, 2016 4.175 4.320 4.175 4.219 361,158 +0.03(+0.60%)
Apr 26, 2016 4.081 4.238 4.081 4.194 365,833 +0.09(+2.14%)
Apr 25, 2016 4.232 4.257 4.087 4.106 407,235 -0.14(-3.40%)
Apr 22, 2016 4.238 4.383 4.207 4.251 565,217 -0.05(-1.17%)
Apr 21, 2016 4.219 4.489 4.175 4.301 1,068,757 +0.09(+2.24%)
Apr 20, 2016 4.263 4.346 4.188 4.207 573,195 -0.11(-2.47%)
Apr 19, 2016 4.000 4.420 3.993 4.313 841,245 +0.36(+9.05%)
Apr 18, 2016 4.006 4.056 3.937 3.956 641,647 -0.13(-3.23%)
Apr 15, 2016 3.849 4.100 3.830 4.087 700,001 +0.19(+4.83%)
Apr 14, 2016 3.993 4.025 3.843 3.899 536,202 -0.12(-2.97%)
Apr 13, 2016 3.905 4.081 3.893 4.018 876,579 +0.11(+2.89%)
Apr 12, 2016 3.855 4.000 3.748 3.905 747,154 +0.05(+1.30%)
Apr 11, 2016 3.704 3.880 3.704 3.855 582,358 +0.18(+4.96%)
Apr 08, 2016 3.617 3.836 3.573 3.673 429,923 +0.11(+3.17%)
Apr 07, 2016 3.742 3.786 3.497 3.560 556,980 -0.21(-5.50%)
Apr 06, 2016 3.660 3.767 3.560 3.767 377,877 +0.08(+2.21%)
Apr 05, 2016 3.704 3.817 3.660 3.686 521,619 -0.03(-0.84%)
Apr 04, 2016 3.805 3.899 3.711 3.717 826,067 -0.11(-2.79%)
Apr 01, 2016 3.478 3.824 3.478 3.824 852,155 +0.23(+6.47%)
Mar 31, 2016 3.591 3.667 3.591 3.591 625,563 -0.03(-0.69%)
Mar 30, 2016 3.579 3.711 3.566 3.617 592,113 +0.05(+1.41%)
Mar 29, 2016 3.384 3.585 3.265 3.566 542,679 +0.23(+6.77%)
Mar 28, 2016 3.384 3.441 3.296 3.340 284,064 -0.05(-1.48%)
Mar 24, 2016 3.359 3.390 3.390 3.390 480,355 -0.02(-0.55%)
Mar 23, 2016 3.604 3.604 3.397 3.409 490,667 -0.18(-4.90%)
Mar 22, 2016 3.604 3.642 3.516 3.585 318,302 -0.03(-0.87%)
Mar 21, 2016 3.585 3.654 3.566 3.617 347,578 +0.01(+0.17%)
Mar 18, 2016 3.654 3.805 3.579 3.610 1,025,862 -0.02(-0.52%)
Mar 17, 2016 3.409 3.654 3.409 3.629 886,621 +0.20(+5.86%)
Mar 16, 2016 3.466 3.554 3.303 3.428 699,066 -0.07(-1.97%)
Mar 15, 2016 3.535 3.617 3.460 3.497 1,250,341 -0.15(-4.13%)
Mar 14, 2016 3.698 3.698 3.394 3.648 1,215,343 -0.11(-2.84%)
Mar 11, 2016 3.585 3.912 3.566 3.755 1,104,423 -0.10(-2.61%)
Mar 10, 2016 3.905 3.905 3.673 3.855 568,758 +0.01(+0.33%)
Mar 09, 2016 3.780 3.949 3.686 3.843 493,236 +0.04(+0.99%)
Mar 08, 2016 4.081 4.200 3.704 3.805 733,533 -0.33(-7.90%)
Mar 07, 2016 3.817 4.156 3.814 4.131 839,162 +0.34(+8.94%)
Mar 04, 2016 4.125 4.144 3.736 3.792 1,070,450 -0.31(-7.65%)
Mar 03, 2016 3.924 4.144 3.868 4.106 870,592 +0.12(+2.99%)
Mar 02, 2016 3.797 4.030 3.693 3.987 825,557 +0.15(+4.00%)
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.