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

Kronos Worldwide Inc (NY: KRO )

14.13 -0.16 (-1.12%)
Streaming Delayed Price Updated: 9:50 AM 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, 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%)
Mar 01, 2016 3.956 4.054 3.797 3.834 1,145,804 -0.07(-1.88%)
Feb 29, 2016 3.325 3.956 3.325 3.907 1,474,365 +0.57(+17.10%)
Feb 26, 2016 3.398 3.509 3.294 3.337 827,104 -0.05(-1.45%)
Feb 25, 2016 3.466 3.564 3.214 3.386 1,459,056 -0.09(-2.47%)
Feb 24, 2016 3.030 3.748 2.981 3.472 1,896,213 +0.36(+11.42%)
Feb 23, 2016 3.245 3.269 3.073 3.116 470,102 -0.14(-4.33%)
Feb 22, 2016 3.190 3.337 3.165 3.257 521,152 +0.10(+3.11%)
Feb 19, 2016 3.140 3.165 3.067 3.159 384,072 -0.02(-0.58%)
Feb 18, 2016 3.183 3.196 3.002 3.177 543,038 +0.07(+2.17%)
Feb 17, 2016 2.932 3.122 2.932 3.110 448,967 +0.20(+6.74%)
Feb 16, 2016 2.901 2.987 2.776 2.914 519,636 +0.04(+1.28%)
Feb 12, 2016 2.797 2.877 2.877 2.877 301,445 +0.09(+3.08%)
Feb 11, 2016 2.699 2.815 2.687 2.791 305,059 +0.02(+0.66%)
Feb 10, 2016 2.822 2.914 2.772 2.772 365,257 -0.06(-2.16%)
Feb 09, 2016 2.803 2.895 2.766 2.834 328,601 -0.05(-1.70%)
Feb 08, 2016 2.932 2.963 2.822 2.883 373,216 -0.13(-4.28%)
Feb 05, 2016 3.006 3.110 2.963 3.012 652,934 -0.01(-0.20%)
Feb 04, 2016 2.950 3.097 2.932 3.018 435,651 +0.12(+4.24%)
Feb 03, 2016 2.730 2.901 2.625 2.895 311,805 +0.21(+7.76%)
Feb 02, 2016 2.828 2.837 2.687 2.687 233,894 -0.21(-7.20%)
Feb 01, 2016 2.858 2.920 2.736 2.895 405,288 +0.01(+0.43%)
Jan 29, 2016 2.742 2.901 2.730 2.883 405,671 +0.18(+6.58%)
Jan 28, 2016 2.742 2.791 2.628 2.705 224,223 +0.01(+0.23%)
Jan 27, 2016 2.680 2.794 2.638 2.699 393,240 -0.02(-0.90%)
Jan 26, 2016 2.466 2.748 2.417 2.723 839,501 +0.27(+11.00%)
Jan 25, 2016 2.558 2.631 2.444 2.454 1,022,957 -0.13(-5.21%)
Jan 22, 2016 2.822 2.901 2.533 2.588 1,571,163 -0.16(-5.80%)
Jan 21, 2016 2.736 2.871 2.693 2.748 524,371 +0.03(+1.13%)
Jan 20, 2016 2.552 2.748 2.472 2.717 684,357 +0.12(+4.73%)
Jan 19, 2016 2.809 2.828 2.558 2.595 475,336 -0.20(-7.24%)
Jan 15, 2016 2.779 2.797 2.797 2.797 425,675 -0.07(-2.56%)
Jan 14, 2016 2.668 2.912 2.668 2.871 414,465 +0.19(+7.09%)
Jan 13, 2016 2.822 2.883 2.656 2.680 566,413 -0.14(-5.00%)
Jan 12, 2016 2.803 2.858 2.696 2.822 765,546 +0.05(+1.77%)
Jan 11, 2016 2.975 3.006 2.760 2.772 837,119 -0.17(-5.83%)
Jan 08, 2016 3.061 3.098 2.929 2.944 767,930 -0.12(-3.81%)
Jan 07, 2016 3.128 3.147 3.061 3.061 734,774 -0.13(-4.04%)
Jan 06, 2016 3.386 3.392 3.190 3.190 600,172 -0.28(-7.96%)
Jan 05, 2016 3.478 3.515 3.386 3.466 479,164 +0.00(+0.00%)
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.