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

Kronos Worldwide Inc (NY: KRO )

13.22 +0.52 (+4.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2016 8.252 8.398 8.192 8.292 737,670 +0.17(+2.04%)
Nov 29, 2016 8.106 8.205 8.032 8.126 464,926 -0.05(-0.65%)
Nov 28, 2016 8.252 8.331 7.986 8.179 794,843 -0.03(-0.40%)
Nov 25, 2016 8.272 8.318 8.172 8.212 129,097 -0.05(-0.64%)
Nov 23, 2016 8.265 8.265 8.265 0 +0.17(+2.05%)
Nov 22, 2016 8.165 8.278 7.969 8.099 611,620 +0.09(+1.16%)
Nov 21, 2016 7.973 8.175 7.913 8.006 668,372 +0.12(+1.52%)
Nov 18, 2016 7.780 7.959 7.734 7.886 532,163 +0.12(+1.54%)
Nov 17, 2016 7.840 7.840 7.594 7.767 583,747 -0.02(-0.26%)
Nov 16, 2016 7.667 7.814 7.494 7.787 488,951 -0.04(-0.51%)
Nov 15, 2016 7.687 7.973 7.395 7.827 1,019,945 +0.22(+2.88%)
Nov 14, 2016 7.142 7.641 7.056 7.607 1,035,453 +0.58(+8.33%)
Nov 11, 2016 6.783 7.068 6.657 7.023 1,011,044 +0.24(+3.53%)
Nov 10, 2016 6.411 6.963 6.411 6.783 1,549,490 +0.43(+6.80%)
Nov 09, 2016 5.946 6.385 5.850 6.352 951,568 +0.26(+4.25%)
Nov 08, 2016 5.534 6.285 5.521 6.092 1,301,334 +0.77(+14.48%)
Nov 07, 2016 5.289 5.415 5.189 5.322 503,454 +0.23(+4.57%)
Nov 04, 2016 4.956 5.169 4.890 5.089 300,139 +0.13(+2.68%)
Nov 03, 2016 4.890 5.043 4.883 4.956 294,453 +0.09(+1.91%)
Nov 02, 2016 4.983 5.023 4.830 4.863 409,538 -0.15(-3.05%)
Nov 01, 2016 5.156 5.182 4.943 5.016 262,693 -0.09(-1.82%)
Oct 31, 2016 5.202 5.222 5.083 5.109 208,330 -0.10(-1.91%)
Oct 28, 2016 5.136 5.342 5.109 5.209 321,376 +0.09(+1.82%)
Oct 27, 2016 5.262 5.262 5.096 5.116 334,406 -0.11(-2.04%)
Oct 26, 2016 5.249 5.355 5.129 5.222 289,749 -0.01(-0.25%)
Oct 25, 2016 5.289 5.315 5.162 5.235 446,119 -0.03(-0.51%)
Oct 24, 2016 5.375 5.375 5.176 5.262 324,840 -0.03(-0.63%)
Oct 21, 2016 5.202 5.355 5.202 5.295 253,376 +0.01(+0.13%)
Oct 20, 2016 5.156 5.342 5.116 5.289 340,028 +0.12(+2.31%)
Oct 19, 2016 5.129 5.295 5.122 5.169 321,354 +0.05(+1.04%)
Oct 18, 2016 5.156 5.189 5.096 5.116 199,283 +0.09(+1.72%)
Oct 17, 2016 4.950 5.116 4.950 5.029 245,718 +0.04(+0.80%)
Oct 14, 2016 5.003 5.069 4.943 4.990 322,114 +0.01(+0.13%)
Oct 13, 2016 4.990 5.129 4.837 4.983 387,989 -0.11(-2.22%)
Oct 12, 2016 5.109 5.169 5.049 5.096 230,848 -0.02(-0.39%)
Oct 11, 2016 5.182 5.222 5.069 5.116 451,119 -0.11(-2.16%)
Oct 10, 2016 5.182 5.335 5.176 5.229 607,839 +0.12(+2.34%)
Oct 07, 2016 5.362 5.368 5.083 5.109 656,698 -0.24(-4.47%)
Oct 06, 2016 5.328 5.421 5.282 5.348 405,428 -0.03(-0.49%)
Oct 05, 2016 5.342 5.408 5.182 5.375 859,222 +0.07(+1.38%)
Oct 04, 2016 5.594 5.614 5.295 5.302 505,002 -0.28(-5.00%)
Oct 03, 2016 5.561 5.691 5.514 5.581 516,358 +0.07(+1.33%)
Sep 30, 2016 5.481 5.581 5.388 5.508 472,920 +0.06(+1.10%)
Sep 29, 2016 5.607 5.621 5.441 5.448 345,900 -0.14(-2.50%)
Sep 28, 2016 5.481 5.614 5.355 5.588 430,059 +0.17(+3.06%)
Sep 27, 2016 5.315 5.435 5.275 5.421 284,228 +0.07(+1.24%)
Sep 26, 2016 5.408 5.461 5.342 5.355 335,331 -0.04(-0.74%)
Sep 23, 2016 5.408 5.468 5.372 5.395 228,142 -0.03(-0.61%)
Sep 22, 2016 5.528 5.548 5.388 5.428 252,119 -0.01(-0.24%)
Sep 21, 2016 5.348 5.455 5.282 5.441 319,688 +0.19(+3.54%)
Sep 20, 2016 5.441 5.441 5.249 5.255 254,350 -0.18(-3.30%)
Sep 19, 2016 5.534 5.594 5.415 5.435 464,875 -0.05(-0.85%)
Sep 16, 2016 5.335 5.534 5.315 5.481 610,077 +0.07(+1.23%)
Sep 15, 2016 5.282 5.461 5.255 5.415 353,087 +0.09(+1.75%)
Sep 14, 2016 5.235 5.395 5.169 5.322 490,000 +0.11(+2.17%)
Sep 13, 2016 5.289 5.408 5.116 5.209 698,117 -0.25(-4.62%)
Sep 12, 2016 5.255 5.528 5.255 5.461 580,551 +0.09(+1.73%)
Sep 09, 2016 5.647 5.720 5.302 5.368 978,357 -0.35(-6.16%)
Sep 08, 2016 5.793 5.827 5.621 5.720 515,486 -0.06(-1.03%)
Sep 07, 2016 5.667 5.787 5.561 5.780 798,984 +0.00(+0.00%)
Sep 06, 2016 5.926 5.926 5.627 5.780 931,502 -0.10(-1.69%)
Sep 02, 2016 5.787 5.880 5.880 5.880 780,413 +0.11(+1.96%)
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.