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 -0.23 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 3.657 3.663 3.580 3.638 357,516 -0.04(-1.05%)
Jul 28, 2016 3.676 3.721 3.638 3.676 203,272 -0.05(-1.21%)
Jul 27, 2016 3.663 3.779 3.657 3.721 226,945 +0.03(+0.70%)
Jul 26, 2016 3.515 3.721 3.515 3.696 412,658 +0.15(+4.36%)
Jul 25, 2016 3.631 3.647 3.477 3.541 623,488 -0.13(-3.51%)
Jul 22, 2016 3.741 3.779 3.625 3.670 357,723 -0.10(-2.56%)
Jul 21, 2016 3.741 3.837 3.725 3.767 364,454 +0.05(+1.21%)
Jul 20, 2016 3.606 3.734 3.580 3.721 602,286 +0.07(+1.94%)
Jul 19, 2016 3.863 3.876 3.644 3.651 558,240 -0.27(-6.90%)
Jul 18, 2016 3.792 3.927 3.767 3.921 562,441 +0.07(+1.84%)
Jul 15, 2016 3.773 3.857 3.709 3.850 335,747 +0.09(+2.40%)
Jul 14, 2016 3.754 3.831 3.728 3.760 481,452 -0.01(-0.17%)
Jul 13, 2016 3.721 3.792 3.657 3.767 480,081 +0.05(+1.21%)
Jul 12, 2016 3.541 3.799 3.541 3.721 856,099 +0.23(+6.45%)
Jul 11, 2016 3.400 3.528 3.387 3.496 292,835 +0.11(+3.23%)
Jul 08, 2016 3.187 3.393 3.148 3.387 550,734 +0.24(+7.57%)
Jul 07, 2016 3.136 3.316 3.129 3.148 876,215 +0.05(+1.45%)
Jul 06, 2016 3.129 3.148 3.026 3.103 568,135 -0.04(-1.23%)
Jul 05, 2016 3.393 3.393 3.136 3.142 640,294 -0.28(-8.27%)
Jul 01, 2016 3.374 3.425 3.425 3.425 622,816 +0.05(+1.33%)
Jun 30, 2016 3.374 3.419 3.309 3.380 643,757 +0.05(+1.35%)
Jun 29, 2016 3.432 3.445 3.309 3.335 776,987 -0.03(-0.96%)
Jun 28, 2016 3.445 3.457 3.309 3.367 636,274 +0.10(+2.95%)
Jun 27, 2016 3.586 3.586 3.193 3.271 1,072,680 -0.41(-11.03%)
Jun 24, 2016 3.734 3.828 3.625 3.676 997,068 -0.23(-5.93%)
Jun 23, 2016 3.863 4.018 3.857 3.908 781,634 +0.12(+3.23%)
Jun 22, 2016 3.844 3.921 3.773 3.786 746,809 -0.05(-1.34%)
Jun 21, 2016 3.824 3.844 3.651 3.837 627,600 +0.03(+0.68%)
Jun 20, 2016 3.541 3.863 3.541 3.812 783,689 +0.28(+7.83%)
Jun 17, 2016 3.425 3.638 3.425 3.535 926,862 +0.13(+3.78%)
Jun 16, 2016 3.425 3.457 3.309 3.406 572,744 -0.03(-0.94%)
Jun 15, 2016 3.425 3.573 3.400 3.438 534,541 -0.02(-0.56%)
Jun 14, 2016 3.528 3.593 3.390 3.457 411,195 -0.08(-2.36%)
Jun 13, 2016 3.567 3.670 3.522 3.541 315,567 -0.04(-1.08%)
Jun 10, 2016 3.586 3.631 3.509 3.580 921,937 -0.05(-1.42%)
Jun 09, 2016 3.844 3.857 3.580 3.631 671,928 -0.22(-5.69%)
Jun 08, 2016 3.773 3.895 3.747 3.850 522,845 +0.08(+2.05%)
Jun 07, 2016 3.876 3.915 3.721 3.773 503,600 -0.13(-3.30%)
Jun 06, 2016 3.805 3.902 3.773 3.902 700,505 +0.10(+2.54%)
Jun 03, 2016 3.805 3.863 3.721 3.805 650,642 -0.02(-0.51%)
Jun 02, 2016 3.728 3.850 3.644 3.824 753,469 +0.04(+1.02%)
Jun 01, 2016 3.641 3.811 3.535 3.786 1,108,984 +0.11(+3.08%)
May 31, 2016 3.641 3.748 3.629 3.673 624,583 +0.03(+0.86%)
May 27, 2016 3.767 3.641 3.641 3.641 446,615 -0.08(-2.19%)
May 26, 2016 3.786 3.893 3.698 3.723 383,902 -0.11(-2.95%)
May 25, 2016 3.692 3.861 3.692 3.836 615,287 +0.14(+3.91%)
May 24, 2016 3.692 3.773 3.648 3.692 279,951 +0.01(+0.34%)
May 23, 2016 3.591 3.729 3.591 3.679 334,603 +0.09(+2.63%)
May 20, 2016 3.566 3.623 3.528 3.585 263,788 +0.03(+0.88%)
May 19, 2016 3.459 3.597 3.447 3.554 341,402 +0.03(+0.89%)
May 18, 2016 3.591 3.673 3.497 3.522 334,703 -0.15(-4.10%)
May 17, 2016 3.604 3.817 3.566 3.673 364,354 +0.04(+1.21%)
May 16, 2016 3.591 3.742 3.560 3.629 397,312 +0.04(+1.05%)
May 13, 2016 3.610 3.717 3.579 3.591 263,483 -0.07(-1.89%)
May 12, 2016 3.830 3.987 3.654 3.660 518,876 -0.17(-4.43%)
May 11, 2016 3.729 4.043 3.723 3.830 674,785 +0.13(+3.57%)
May 10, 2016 3.641 3.723 3.610 3.698 297,725 +0.08(+2.26%)
May 09, 2016 3.918 3.937 3.491 3.616 784,520 -0.28(-7.10%)
May 06, 2016 3.704 3.893 3.704 3.893 371,894 +0.16(+4.38%)
May 05, 2016 3.930 4.106 3.720 3.729 1,299,795 -0.20(-5.11%)
May 04, 2016 4.006 4.125 3.924 3.930 480,282 -0.09(-2.19%)
May 03, 2016 4.206 4.206 3.993 4.018 606,293 -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.