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

Kronos Worldwide Inc (NY: KRO )

13.81 -0.48 (-3.33%)
Streaming Delayed Price Updated: 12:32 PM 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 (%)
Feb 28, 2017 9.184 9.449 9.085 9.191 505,550 -0.03(-0.29%)
Feb 27, 2017 9.164 9.353 9.118 9.217 459,028 +0.05(+0.58%)
Feb 24, 2017 9.356 9.486 9.125 9.164 511,776 -0.27(-2.88%)
Feb 23, 2017 10.35 10.38 9.390 9.436 894,043 -0.86(-8.31%)
Feb 22, 2017 10.26 10.40 10.05 10.29 592,311 +0.04(+0.39%)
Feb 21, 2017 9.536 10.48 9.536 10.25 2,651,412 +0.81(+8.57%)
Feb 17, 2017 9.443 9.443 9.443 0 -0.09(-0.97%)
Feb 16, 2017 9.131 9.628 9.113 9.536 1,034,331 +0.42(+4.58%)
Feb 15, 2017 9.045 9.141 8.965 9.118 430,849 +0.10(+1.10%)
Feb 14, 2017 8.985 9.118 8.899 9.018 350,704 +0.01(+0.15%)
Feb 13, 2017 9.025 9.078 8.872 9.005 415,149 +0.15(+1.65%)
Feb 10, 2017 8.833 8.965 8.723 8.859 326,117 +0.16(+1.83%)
Feb 09, 2017 8.581 8.740 8.534 8.700 305,337 +0.14(+1.63%)
Feb 08, 2017 8.607 8.647 8.362 8.561 422,730 -0.04(-0.46%)
Feb 07, 2017 8.753 8.952 8.587 8.601 466,579 -0.13(-1.44%)
Feb 06, 2017 8.733 8.766 8.581 8.727 357,199 -0.01(-0.08%)
Feb 03, 2017 8.786 8.847 8.667 8.733 369,188 -0.05(-0.60%)
Feb 02, 2017 9.138 9.151 8.713 8.786 493,325 -0.22(-2.43%)
Feb 01, 2017 8.879 9.211 8.342 9.005 764,577 +0.24(+2.72%)
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%)
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.