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 (%)
Nov 30, 2016 8.098 8.241 8.039 8.137 751,685 +0.16(+2.04%)
Nov 29, 2016 7.954 8.052 7.883 7.974 473,759 -0.05(-0.65%)
Nov 28, 2016 8.098 8.176 7.837 8.026 809,944 -0.03(-0.40%)
Nov 25, 2016 8.117 8.163 8.020 8.059 131,549 -0.05(-0.64%)
Nov 23, 2016 8.111 8.111 8.111 0 +0.16(+2.05%)
Nov 22, 2016 8.013 8.124 7.821 7.948 623,240 +0.09(+1.16%)
Nov 21, 2016 7.824 8.023 7.765 7.857 681,071 +0.12(+1.52%)
Nov 18, 2016 7.635 7.811 7.589 7.739 542,274 +0.12(+1.54%)
Nov 17, 2016 7.694 7.694 7.452 7.622 594,838 -0.02(-0.26%)
Nov 16, 2016 7.524 7.668 7.355 7.641 498,240 -0.04(-0.51%)
Nov 15, 2016 7.544 7.824 7.257 7.681 1,039,323 +0.22(+2.88%)
Nov 14, 2016 7.009 7.498 6.924 7.465 1,055,125 +0.57(+8.33%)
Nov 11, 2016 6.657 6.936 6.533 6.892 1,030,253 +0.23(+3.53%)
Nov 10, 2016 6.292 6.833 6.292 6.657 1,578,929 +0.42(+6.80%)
Nov 09, 2016 5.835 6.266 5.741 6.233 969,647 +0.25(+4.25%)
Nov 08, 2016 5.431 6.168 5.418 5.979 1,326,058 +0.76(+14.48%)
Nov 07, 2016 5.190 5.314 5.092 5.223 513,020 +0.23(+4.57%)
Nov 04, 2016 4.864 5.073 4.799 4.994 305,841 +0.13(+2.68%)
Nov 03, 2016 4.799 4.949 4.792 4.864 300,047 +0.09(+1.91%)
Nov 02, 2016 4.890 4.929 4.740 4.773 417,319 -0.15(-3.05%)
Nov 01, 2016 5.060 5.086 4.851 4.923 267,684 -0.09(-1.82%)
Oct 31, 2016 5.105 5.125 4.988 5.014 212,288 -0.10(-1.91%)
Oct 28, 2016 5.040 5.242 5.014 5.112 327,482 +0.09(+1.82%)
Oct 27, 2016 5.164 5.164 5.001 5.020 340,760 -0.10(-2.04%)
Oct 26, 2016 5.151 5.255 5.033 5.125 295,254 -0.01(-0.25%)
Oct 25, 2016 5.190 5.216 5.066 5.138 454,595 -0.03(-0.51%)
Oct 24, 2016 5.275 5.275 5.079 5.164 331,011 -0.03(-0.63%)
Oct 21, 2016 5.105 5.255 5.105 5.196 258,190 +0.01(+0.13%)
Oct 20, 2016 5.060 5.242 5.020 5.190 346,488 +0.12(+2.31%)
Oct 19, 2016 5.033 5.196 5.027 5.073 327,459 +0.05(+1.04%)
Oct 18, 2016 5.060 5.092 5.001 5.020 203,069 +0.08(+1.72%)
Oct 17, 2016 4.857 5.020 4.857 4.936 250,386 +0.04(+0.80%)
Oct 14, 2016 4.910 4.975 4.851 4.897 328,234 +0.01(+0.13%)
Oct 13, 2016 4.897 5.033 4.747 4.890 395,361 -0.11(-2.22%)
Oct 12, 2016 5.014 5.073 4.955 5.001 235,234 -0.02(-0.39%)
Oct 11, 2016 5.086 5.125 4.975 5.020 459,690 -0.11(-2.16%)
Oct 10, 2016 5.086 5.236 5.079 5.131 619,387 +0.12(+2.34%)
Oct 07, 2016 5.262 5.268 4.988 5.014 669,175 -0.23(-4.47%)
Oct 06, 2016 5.229 5.320 5.183 5.249 413,131 -0.03(-0.49%)
Oct 05, 2016 5.242 5.307 5.086 5.275 875,547 +0.07(+1.38%)
Oct 04, 2016 5.490 5.509 5.196 5.203 514,596 -0.27(-5.00%)
Oct 03, 2016 5.457 5.584 5.412 5.477 526,168 +0.07(+1.33%)
Sep 30, 2016 5.379 5.477 5.288 5.405 481,905 +0.06(+1.10%)
Sep 29, 2016 5.503 5.516 5.340 5.346 352,471 -0.14(-2.50%)
Sep 28, 2016 5.379 5.509 5.255 5.483 438,230 +0.16(+3.06%)
Sep 27, 2016 5.216 5.333 5.177 5.320 289,628 +0.07(+1.24%)
Sep 26, 2016 5.307 5.359 5.242 5.255 341,701 -0.04(-0.74%)
Sep 23, 2016 5.307 5.366 5.271 5.294 232,477 -0.03(-0.61%)
Sep 22, 2016 5.425 5.444 5.288 5.327 256,909 -0.01(-0.24%)
Sep 21, 2016 5.249 5.353 5.183 5.340 325,761 +0.18(+3.54%)
Sep 20, 2016 5.340 5.340 5.151 5.157 259,182 -0.18(-3.30%)
Sep 19, 2016 5.431 5.490 5.314 5.333 473,707 -0.05(-0.85%)
Sep 16, 2016 5.236 5.431 5.216 5.379 621,668 +0.07(+1.23%)
Sep 15, 2016 5.183 5.359 5.157 5.314 359,795 +0.09(+1.75%)
Sep 14, 2016 5.138 5.294 5.073 5.223 499,309 +0.11(+2.17%)
Sep 13, 2016 5.190 5.307 5.020 5.112 711,380 -0.25(-4.62%)
Sep 12, 2016 5.157 5.425 5.157 5.359 591,580 +0.09(+1.73%)
Sep 09, 2016 5.542 5.614 5.203 5.268 996,945 -0.35(-6.16%)
Sep 08, 2016 5.685 5.718 5.516 5.614 525,280 -0.06(-1.03%)
Sep 07, 2016 5.562 5.679 5.457 5.672 814,163 +0.00(+0.00%)
Sep 06, 2016 5.816 5.816 5.522 5.672 949,199 -0.10(-1.69%)
Sep 02, 2016 5.679 5.770 5.770 5.770 795,240 +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.