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

Kronos Worldwide Inc (NY: KRO )

11.45 -0.15 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 28, 2017 11.88 11.96 11.66 11.91 738,079 +0.07(+0.57%)
Apr 27, 2017 11.89 12.01 11.72 11.85 370,840 -0.04(-0.34%)
Apr 26, 2017 11.89 12.10 11.82 11.89 514,308 -0.09(-0.74%)
Apr 25, 2017 11.89 12.10 11.76 11.98 888,057 +0.34(+2.92%)
Apr 24, 2017 11.47 11.80 11.47 11.64 576,617 +0.33(+2.95%)
Apr 21, 2017 11.35 11.43 11.20 11.30 373,343 -0.04(-0.36%)
Apr 20, 2017 11.08 11.51 10.97 11.34 682,868 +0.36(+3.28%)
Apr 19, 2017 11.04 11.14 10.87 10.98 719,775 +0.05(+0.44%)
Apr 18, 2017 10.39 10.94 10.29 10.93 959,630 +0.43(+4.08%)
Apr 17, 2017 10.37 10.51 10.09 10.51 658,187 +0.22(+2.11%)
Apr 13, 2017 10.64 10.81 10.28 10.29 659,477 -0.38(-3.57%)
Apr 12, 2017 11.17 11.21 10.49 10.67 1,071,599 -0.58(-5.20%)
Apr 11, 2017 10.97 11.25 10.87 11.25 719,087 +0.27(+2.41%)
Apr 10, 2017 11.17 11.30 10.96 10.99 578,527 -0.12(-1.10%)
Apr 07, 2017 10.93 11.30 10.89 11.11 869,927 +0.05(+0.49%)
Apr 06, 2017 10.81 11.08 10.77 11.06 616,129 +0.28(+2.59%)
Apr 05, 2017 11.15 11.28 10.77 10.78 627,857 -0.26(-2.34%)
Apr 04, 2017 11.22 11.27 11.02 11.04 634,616 -0.04(-0.37%)
Apr 03, 2017 11.22 11.30 10.91 11.08 716,911 -0.10(-0.85%)
Mar 31, 2017 11.33 11.33 11.10 11.17 586,290 -0.14(-1.26%)
Mar 30, 2017 11.02 11.40 11.00 11.32 698,884 +0.35(+3.23%)
Mar 29, 2017 10.83 11.14 10.66 10.96 739,904 +0.15(+1.38%)
Mar 28, 2017 10.71 11.00 10.59 10.81 972,400 +0.20(+1.86%)
Mar 27, 2017 10.45 10.67 10.26 10.62 481,982 -0.04(-0.38%)
Mar 24, 2017 10.65 10.87 10.62 10.66 681,356 +0.03(+0.32%)
Mar 23, 2017 10.32 10.64 10.22 10.62 1,048,881 +0.30(+2.90%)
Mar 22, 2017 10.20 10.58 10.09 10.32 987,658 -0.08(-0.78%)
Mar 21, 2017 10.85 11.00 10.29 10.40 1,039,844 -0.39(-3.65%)
Mar 20, 2017 10.47 10.88 10.45 10.80 1,779,063 +0.30(+2.85%)
Mar 17, 2017 10.40 10.54 10.39 10.50 1,520,982 +0.10(+0.91%)
Mar 16, 2017 10.64 10.67 10.37 10.40 1,245,788 -0.09(-0.84%)
Mar 15, 2017 10.23 10.60 10.06 10.49 1,708,259 +0.31(+3.07%)
Mar 14, 2017 10.07 10.36 9.976 10.18 1,051,978 -0.01(-0.13%)
Mar 13, 2017 10.30 10.69 10.03 10.19 2,716,085 +0.69(+7.30%)
Mar 10, 2017 9.609 9.718 9.364 9.500 734,766 -0.02(-0.21%)
Mar 09, 2017 9.500 9.792 9.379 9.520 835,304 +0.03(+0.36%)
Mar 08, 2017 9.806 9.867 9.412 9.486 1,123,885 -0.30(-3.06%)
Mar 07, 2017 9.269 9.847 9.199 9.786 1,424,725 +0.46(+4.96%)
Mar 06, 2017 9.384 9.459 9.214 9.323 479,076 -0.06(-0.65%)
Mar 03, 2017 9.330 9.473 9.330 9.384 412,164 +0.05(+0.51%)
Mar 02, 2017 9.552 9.626 9.317 9.337 873,509 -0.23(-2.39%)
Mar 01, 2017 9.666 9.754 9.465 9.566 430,002 +0.24(+2.60%)
Feb 28, 2017 9.317 9.586 9.216 9.323 498,355 -0.03(-0.29%)
Feb 27, 2017 9.296 9.488 9.249 9.350 452,495 +0.05(+0.58%)
Feb 24, 2017 9.492 9.623 9.257 9.296 504,492 -0.28(-2.88%)
Feb 23, 2017 10.50 10.53 9.525 9.572 881,319 -0.87(-8.31%)
Feb 22, 2017 10.41 10.55 10.20 10.44 583,881 +0.04(+0.39%)
Feb 21, 2017 9.673 10.63 9.673 10.40 2,613,677 +0.82(+8.57%)
Feb 17, 2017 9.579 9.579 9.579 0 -0.09(-0.97%)
Feb 16, 2017 9.263 9.767 9.245 9.673 1,019,610 +0.42(+4.58%)
Feb 15, 2017 9.175 9.273 9.095 9.249 424,717 +0.10(+1.10%)
Feb 14, 2017 9.115 9.249 9.027 9.148 345,713 +0.01(+0.15%)
Feb 13, 2017 9.155 9.209 9.000 9.135 409,240 +0.15(+1.65%)
Feb 10, 2017 8.960 9.095 8.849 8.987 321,475 +0.16(+1.83%)
Feb 09, 2017 8.705 8.866 8.657 8.826 300,992 +0.14(+1.63%)
Feb 08, 2017 8.731 8.772 8.483 8.684 416,713 -0.04(-0.46%)
Feb 07, 2017 8.879 9.081 8.711 8.725 459,939 -0.13(-1.44%)
Feb 06, 2017 8.859 8.893 8.705 8.852 352,115 -0.01(-0.08%)
Feb 03, 2017 8.913 8.975 8.792 8.859 363,934 -0.05(-0.60%)
Feb 02, 2017 9.270 9.283 8.839 8.913 486,303 -0.22(-2.43%)
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.