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

Kronos Worldwide Inc (NY: KRO )

13.67 -0.62 (-4.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2017 11.17 11.17 10.94 11.01 594,788 -0.14(-1.26%)
Mar 30, 2017 10.86 11.24 10.85 11.15 709,013 +0.35(+3.23%)
Mar 29, 2017 10.67 10.98 10.51 10.81 750,627 +0.15(+1.38%)
Mar 28, 2017 10.56 10.85 10.44 10.66 986,494 +0.19(+1.86%)
Mar 27, 2017 10.30 10.52 10.12 10.46 488,967 -0.04(-0.38%)
Mar 24, 2017 10.50 10.71 10.46 10.50 691,232 +0.03(+0.32%)
Mar 23, 2017 10.18 10.49 10.07 10.47 1,064,083 +0.29(+2.90%)
Mar 22, 2017 10.05 10.43 9.948 10.18 1,001,973 -0.08(-0.78%)
Mar 21, 2017 10.69 10.84 10.14 10.26 1,054,915 -0.39(-3.65%)
Mar 20, 2017 10.32 10.73 10.30 10.64 1,804,848 +0.29(+2.85%)
Mar 17, 2017 10.26 10.39 10.24 10.35 1,543,027 +0.09(+0.92%)
Mar 16, 2017 10.49 10.52 10.22 10.26 1,263,844 -0.09(-0.84%)
Mar 15, 2017 10.08 10.45 9.914 10.34 1,733,018 +0.31(+3.07%)
Mar 14, 2017 9.927 10.22 9.834 10.03 1,067,224 -0.01(-0.13%)
Mar 13, 2017 10.16 10.54 9.887 10.05 2,755,450 +0.68(+7.30%)
Mar 10, 2017 9.472 9.579 9.230 9.364 745,415 -0.02(-0.21%)
Mar 09, 2017 9.364 9.653 9.245 9.384 847,410 +0.03(+0.36%)
Mar 08, 2017 9.666 9.726 9.277 9.351 1,140,174 -0.29(-3.06%)
Mar 07, 2017 9.136 9.706 9.068 9.646 1,445,374 +0.46(+4.96%)
Mar 06, 2017 9.250 9.324 9.083 9.190 486,019 -0.06(-0.65%)
Mar 03, 2017 9.197 9.338 9.197 9.250 418,138 +0.05(+0.51%)
Mar 02, 2017 9.416 9.489 9.184 9.203 886,169 -0.23(-2.39%)
Mar 01, 2017 9.528 9.615 9.329 9.429 436,234 +0.24(+2.60%)
Feb 28, 2017 9.184 9.449 9.084 9.190 505,578 -0.03(-0.29%)
Feb 27, 2017 9.164 9.353 9.117 9.217 459,054 +0.05(+0.58%)
Feb 24, 2017 9.356 9.485 9.125 9.164 511,804 -0.27(-2.88%)
Feb 23, 2017 10.35 10.38 9.389 9.436 894,092 -0.86(-8.31%)
Feb 22, 2017 10.26 10.40 10.05 10.29 592,344 +0.04(+0.39%)
Feb 21, 2017 9.535 10.48 9.535 10.25 2,651,557 +0.81(+8.57%)
Feb 17, 2017 9.442 9.442 9.442 0 -0.09(-0.97%)
Feb 16, 2017 9.130 9.628 9.113 9.535 1,034,388 +0.42(+4.58%)
Feb 15, 2017 9.044 9.140 8.965 9.117 430,873 +0.10(+1.10%)
Feb 14, 2017 8.985 9.117 8.898 9.018 350,723 +0.01(+0.15%)
Feb 13, 2017 9.024 9.077 8.872 9.005 415,172 +0.15(+1.65%)
Feb 10, 2017 8.832 8.965 8.723 8.859 326,134 +0.16(+1.83%)
Feb 09, 2017 8.580 8.739 8.534 8.700 305,354 +0.14(+1.63%)
Feb 08, 2017 8.607 8.646 8.361 8.560 422,753 -0.04(-0.46%)
Feb 07, 2017 8.753 8.951 8.587 8.600 466,605 -0.13(-1.44%)
Feb 06, 2017 8.733 8.766 8.580 8.726 357,219 -0.01(-0.08%)
Feb 03, 2017 8.786 8.847 8.666 8.733 369,208 -0.05(-0.60%)
Feb 02, 2017 9.137 9.150 8.713 8.786 493,352 -0.22(-2.43%)
Feb 01, 2017 8.879 9.210 8.341 9.005 764,619 +0.24(+2.72%)
Jan 31, 2017 8.593 8.879 8.500 8.766 779,485 +0.08(+0.92%)
Jan 30, 2017 8.753 8.786 8.341 8.686 443,542 -0.08(-0.91%)
Jan 27, 2017 8.759 8.865 8.600 8.766 497,392 +0.13(+1.46%)
Jan 26, 2017 8.713 8.852 8.540 8.640 355,297 -0.09(-1.06%)
Jan 25, 2017 8.746 8.825 8.627 8.733 364,560 +0.00(+0.00%)
Jan 24, 2017 8.361 8.852 8.355 8.733 662,810 +0.43(+5.19%)
Jan 23, 2017 8.249 8.375 8.030 8.302 472,978 +0.11(+1.29%)
Jan 20, 2017 8.209 8.400 8.156 8.196 433,117 +0.04(+0.49%)
Jan 19, 2017 8.388 8.434 8.109 8.156 358,571 -0.26(-3.07%)
Jan 18, 2017 8.355 8.560 8.189 8.414 392,889 +0.05(+0.55%)
Jan 17, 2017 8.607 8.673 8.341 8.368 290,301 -0.24(-2.77%)
Jan 13, 2017 8.607 8.607 8.607 0 -0.05(-0.54%)
Jan 12, 2017 8.660 8.666 8.409 8.653 932,150 +0.03(+0.38%)
Jan 11, 2017 8.739 8.825 8.527 8.620 403,889 +0.00(+0.00%)
Jan 10, 2017 8.587 8.683 8.474 8.620 419,676 +0.20(+2.36%)
Jan 09, 2017 8.766 8.766 8.414 8.421 534,094 -0.36(-4.15%)
Jan 06, 2017 8.388 8.885 8.242 8.786 1,351,588 +0.47(+5.66%)
Jan 05, 2017 8.620 8.706 8.235 8.315 429,128 -0.24(-2.79%)
Jan 04, 2017 8.116 8.613 8.096 8.554 635,211 +0.54(+6.70%)
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.