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

Kronos Worldwide Inc (NY: KRO )

13.54 +0.38 (+2.89%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Jan 31, 2017 8.594 8.879 8.501 8.766 779,442 +0.08(+0.92%)
Jan 30, 2017 8.753 8.786 8.342 8.687 443,518 -0.08(-0.91%)
Jan 27, 2017 8.760 8.866 8.601 8.766 497,365 +0.13(+1.46%)
Jan 26, 2017 8.713 8.852 8.541 8.640 355,278 -0.09(-1.06%)
Jan 25, 2017 8.746 8.826 8.627 8.733 364,540 +0.00(+0.00%)
Jan 24, 2017 8.362 8.852 8.355 8.733 662,773 +0.43(+5.19%)
Jan 23, 2017 8.249 8.375 8.030 8.302 472,952 +0.11(+1.29%)
Jan 20, 2017 8.209 8.401 8.156 8.196 433,093 +0.04(+0.49%)
Jan 19, 2017 8.388 8.435 8.110 8.156 358,552 -0.26(-3.07%)
Jan 18, 2017 8.355 8.561 8.189 8.415 392,867 +0.05(+0.55%)
Jan 17, 2017 8.607 8.673 8.342 8.368 290,285 -0.24(-2.77%)
Jan 13, 2017 8.607 8.607 8.607 0 -0.05(-0.54%)
Jan 12, 2017 8.660 8.667 8.410 8.654 932,099 +0.03(+0.38%)
Jan 11, 2017 8.740 8.826 8.528 8.620 403,867 +0.00(+0.00%)
Jan 10, 2017 8.587 8.683 8.475 8.620 419,653 +0.20(+2.36%)
Jan 09, 2017 8.766 8.766 8.415 8.421 534,064 -0.36(-4.15%)
Jan 06, 2017 8.388 8.886 8.242 8.786 1,351,515 +0.47(+5.66%)
Jan 05, 2017 8.620 8.707 8.236 8.315 429,104 -0.24(-2.79%)
Jan 04, 2017 8.116 8.614 8.097 8.554 635,176 +0.54(+6.70%)
Jan 03, 2017 8.070 8.169 7.964 8.017 380,233 +0.10(+1.26%)
Dec 30, 2016 7.918 7.918 7.918 0 -0.22(-2.69%)
Dec 29, 2016 8.163 8.368 8.077 8.136 400,999 -0.03(-0.41%)
Dec 28, 2016 8.229 8.322 8.150 8.169 495,564 +0.00(+0.00%)
Dec 27, 2016 8.050 8.183 8.050 8.169 356,490 +0.16(+1.99%)
Dec 23, 2016 8.010 8.010 8.010 0 +0.15(+1.85%)
Dec 22, 2016 8.090 8.136 7.838 7.864 500,349 -0.23(-2.87%)
Dec 21, 2016 8.236 8.322 8.097 8.097 646,407 -0.13(-1.61%)
Dec 20, 2016 7.984 8.402 7.931 8.229 923,099 +0.29(+3.68%)
Dec 19, 2016 7.526 7.984 7.374 7.937 983,546 +0.44(+5.84%)
Dec 16, 2016 7.639 7.745 7.420 7.500 3,345,789 -0.11(-1.39%)
Dec 15, 2016 7.619 7.758 7.588 7.606 591,200 -0.01(-0.17%)
Dec 14, 2016 7.758 7.858 7.579 7.619 673,113 -0.19(-2.46%)
Dec 13, 2016 7.971 8.044 7.772 7.811 581,867 -0.11(-1.42%)
Dec 12, 2016 8.216 8.282 7.898 7.924 691,362 -0.23(-2.77%)
Dec 09, 2016 8.276 8.355 8.103 8.150 634,498 -0.07(-0.89%)
Dec 08, 2016 8.010 8.329 7.898 8.223 856,944 +0.25(+3.08%)
Dec 07, 2016 8.123 8.223 7.838 7.977 894,645 -0.09(-1.15%)
Dec 06, 2016 8.123 8.183 7.851 8.070 797,282 -0.05(-0.65%)
Dec 05, 2016 7.878 8.196 7.851 8.123 783,244 +0.32(+4.08%)
Dec 02, 2016 7.851 7.957 7.722 7.805 577,216 -0.17(-2.08%)
Dec 01, 2016 8.219 8.305 7.925 7.971 603,931 -0.20(-2.48%)
Nov 30, 2016 8.134 8.278 8.075 8.174 748,321 +0.16(+2.04%)
Nov 29, 2016 7.990 8.088 7.918 8.010 471,638 -0.05(-0.65%)
Nov 28, 2016 8.134 8.213 7.872 8.062 806,319 -0.03(-0.40%)
Nov 25, 2016 8.154 8.200 8.056 8.095 130,960 -0.05(-0.64%)
Nov 23, 2016 8.147 8.147 8.147 0 +0.16(+2.05%)
Nov 22, 2016 8.049 8.161 7.856 7.984 620,450 +0.09(+1.16%)
Nov 21, 2016 7.859 8.059 7.800 7.892 678,022 +0.12(+1.52%)
Nov 18, 2016 7.669 7.846 7.623 7.774 539,847 +0.12(+1.54%)
Nov 17, 2016 7.728 7.728 7.486 7.656 592,175 -0.02(-0.26%)
Nov 16, 2016 7.558 7.703 7.388 7.676 496,010 -0.04(-0.51%)
Nov 15, 2016 7.578 7.859 7.289 7.715 1,034,671 +0.22(+2.88%)
Nov 14, 2016 7.041 7.532 6.955 7.499 1,050,402 +0.58(+8.33%)
Nov 11, 2016 6.687 6.968 6.562 6.923 1,025,641 +0.24(+3.53%)
Nov 10, 2016 6.320 6.864 6.320 6.687 1,571,861 +0.43(+6.80%)
Nov 09, 2016 5.862 6.294 5.767 6.261 965,307 +0.26(+4.25%)
Nov 08, 2016 5.456 6.196 5.443 6.006 1,320,122 +0.76(+14.48%)
Nov 07, 2016 5.213 5.338 5.115 5.246 510,723 +0.23(+4.57%)
Nov 04, 2016 4.886 5.095 4.820 5.017 304,472 +0.13(+2.68%)
Nov 03, 2016 4.820 4.971 4.814 4.886 298,704 +0.09(+1.91%)
Nov 02, 2016 4.912 4.951 4.761 4.794 415,451 -0.15(-3.05%)
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.