Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

12.18 -0.27 (-2.17%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 3.575 3.650 3.575 3.575 628,376 -0.02(-0.69%)
Mar 30, 2016 3.563 3.694 3.550 3.600 594,776 +0.05(+1.41%)
Mar 29, 2016 3.369 3.569 3.250 3.550 545,119 +0.23(+6.77%)
Mar 28, 2016 3.369 3.425 3.282 3.325 285,341 -0.05(-1.48%)
Mar 24, 2016 3.344 3.375 3.375 3.375 482,515 -0.02(-0.55%)
Mar 23, 2016 3.588 3.588 3.382 3.394 492,873 -0.18(-4.90%)
Mar 22, 2016 3.588 3.625 3.500 3.569 319,733 -0.03(-0.87%)
Mar 21, 2016 3.569 3.638 3.550 3.600 349,140 +0.01(+0.17%)
Mar 18, 2016 3.638 3.788 3.563 3.594 1,030,475 -0.02(-0.52%)
Mar 17, 2016 3.394 3.638 3.394 3.613 890,608 +0.20(+5.86%)
Mar 16, 2016 3.450 3.538 3.288 3.413 702,209 -0.07(-1.97%)
Mar 15, 2016 3.519 3.600 3.444 3.482 1,255,963 -0.15(-4.13%)
Mar 14, 2016 3.682 3.682 3.379 3.632 1,220,808 -0.11(-2.84%)
Mar 11, 2016 3.569 3.894 3.550 3.738 1,109,389 -0.10(-2.61%)
Mar 10, 2016 3.888 3.888 3.657 3.838 571,315 +0.01(+0.33%)
Mar 09, 2016 3.763 3.932 3.669 3.825 495,453 +0.04(+0.99%)
Mar 08, 2016 4.063 4.182 3.688 3.788 736,831 -0.33(-7.90%)
Mar 07, 2016 3.800 4.138 3.797 4.113 842,935 +0.34(+8.94%)
Mar 04, 2016 4.107 4.125 3.719 3.775 1,075,263 -0.31(-7.65%)
Mar 03, 2016 3.907 4.125 3.850 4.088 874,507 +0.12(+2.99%)
Mar 02, 2016 3.780 4.012 3.676 3.969 829,269 +0.15(+4.00%)
Mar 01, 2016 3.939 4.036 3.780 3.816 1,150,956 -0.07(-1.88%)
Feb 29, 2016 3.310 3.939 3.310 3.890 1,480,994 +0.57(+17.10%)
Feb 26, 2016 3.383 3.493 3.279 3.322 830,823 -0.05(-1.45%)
Feb 25, 2016 3.450 3.548 3.200 3.371 1,465,616 -0.09(-2.47%)
Feb 24, 2016 3.017 3.731 2.968 3.456 1,904,740 +0.35(+11.42%)
Feb 23, 2016 3.230 3.255 3.059 3.102 472,216 -0.14(-4.33%)
Feb 22, 2016 3.175 3.322 3.151 3.242 523,496 +0.10(+3.11%)
Feb 19, 2016 3.126 3.151 3.053 3.145 385,799 -0.02(-0.58%)
Feb 18, 2016 3.169 3.181 2.989 3.163 545,479 +0.07(+2.17%)
Feb 17, 2016 2.919 3.108 2.919 3.096 450,986 +0.20(+6.74%)
Feb 16, 2016 2.888 2.974 2.763 2.901 521,973 +0.04(+1.28%)
Feb 12, 2016 2.784 2.864 2.864 2.864 302,800 +0.09(+3.08%)
Feb 11, 2016 2.687 2.802 2.675 2.778 306,431 +0.02(+0.66%)
Feb 10, 2016 2.809 2.901 2.760 2.760 366,899 -0.06(-2.16%)
Feb 09, 2016 2.791 2.882 2.754 2.821 330,078 -0.05(-1.70%)
Feb 08, 2016 2.919 2.949 2.809 2.870 374,894 -0.13(-4.28%)
Feb 05, 2016 2.992 3.096 2.949 2.998 655,870 -0.01(-0.20%)
Feb 04, 2016 2.937 3.083 2.919 3.004 437,609 +0.12(+4.24%)
Feb 03, 2016 2.717 2.888 2.614 2.882 313,207 +0.21(+7.76%)
Feb 02, 2016 2.815 2.824 2.675 2.675 234,946 -0.21(-7.20%)
Feb 01, 2016 2.846 2.907 2.723 2.882 407,110 +0.01(+0.43%)
Jan 29, 2016 2.730 2.888 2.717 2.870 407,495 +0.18(+6.58%)
Jan 28, 2016 2.730 2.778 2.617 2.693 225,231 +0.01(+0.23%)
Jan 27, 2016 2.668 2.781 2.626 2.687 395,008 -0.02(-0.90%)
Jan 26, 2016 2.455 2.736 2.406 2.711 843,275 +0.27(+11.00%)
Jan 25, 2016 2.546 2.620 2.433 2.443 1,027,556 -0.13(-5.21%)
Jan 22, 2016 2.809 2.888 2.522 2.577 1,578,228 -0.16(-5.80%)
Jan 21, 2016 2.723 2.858 2.681 2.736 526,728 +0.03(+1.13%)
Jan 20, 2016 2.540 2.736 2.461 2.705 687,434 +0.12(+4.73%)
Jan 19, 2016 2.797 2.815 2.547 2.583 477,473 -0.20(-7.24%)
Jan 15, 2016 2.766 2.784 2.784 2.784 427,589 -0.07(-2.56%)
Jan 14, 2016 2.656 2.899 2.656 2.858 416,328 +0.19(+7.09%)
Jan 13, 2016 2.809 2.870 2.644 2.668 568,960 -0.14(-5.00%)
Jan 12, 2016 2.791 2.846 2.684 2.809 768,988 +0.05(+1.77%)
Jan 11, 2016 2.962 2.992 2.748 2.760 840,883 -0.17(-5.83%)
Jan 08, 2016 3.047 3.084 2.916 2.931 771,383 -0.12(-3.81%)
Jan 07, 2016 3.114 3.133 3.047 3.047 738,078 -0.13(-4.04%)
Jan 06, 2016 3.371 3.377 3.175 3.175 602,871 -0.27(-7.96%)
Jan 05, 2016 3.462 3.499 3.371 3.450 481,318 +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.