Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kronos Worldwide Inc
(NY:
KRO
)
13.35
-0.50 (-3.61%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2016
5.481
5.581
5.388
5.508
472,920
+0.06(+1.10%)
Sep 29, 2016
5.607
5.621
5.441
5.448
345,900
-0.14(-2.50%)
Sep 28, 2016
5.481
5.614
5.355
5.588
430,059
+0.17(+3.06%)
Sep 27, 2016
5.315
5.435
5.275
5.421
284,228
+0.07(+1.24%)
Sep 26, 2016
5.408
5.461
5.342
5.355
335,331
-0.04(-0.74%)
Sep 23, 2016
5.408
5.468
5.372
5.395
228,142
-0.03(-0.61%)
Sep 22, 2016
5.528
5.548
5.388
5.428
252,119
-0.01(-0.24%)
Sep 21, 2016
5.348
5.455
5.282
5.441
319,688
+0.19(+3.54%)
Sep 20, 2016
5.441
5.441
5.249
5.255
254,350
-0.18(-3.30%)
Sep 19, 2016
5.534
5.594
5.415
5.435
464,875
-0.05(-0.85%)
Sep 16, 2016
5.335
5.534
5.315
5.481
610,077
+0.07(+1.23%)
Sep 15, 2016
5.282
5.461
5.255
5.415
353,087
+0.09(+1.75%)
Sep 14, 2016
5.235
5.395
5.169
5.322
490,000
+0.11(+2.17%)
Sep 13, 2016
5.289
5.408
5.116
5.209
698,117
-0.25(-4.62%)
Sep 12, 2016
5.255
5.528
5.255
5.461
580,551
+0.09(+1.73%)
Sep 09, 2016
5.647
5.720
5.302
5.368
978,357
-0.35(-6.16%)
Sep 08, 2016
5.793
5.827
5.621
5.720
515,486
-0.06(-1.03%)
Sep 07, 2016
5.667
5.787
5.561
5.780
798,984
+0.00(+0.00%)
Sep 06, 2016
5.926
5.926
5.627
5.780
931,502
-0.10(-1.69%)
Sep 02, 2016
5.787
5.880
5.880
5.880
780,413
+0.11(+1.96%)
Sep 01, 2016
5.800
5.827
5.647
5.767
845,807
-0.04(-0.69%)
Aug 31, 2016
5.853
5.859
5.532
5.807
1,237,436
-0.06(-1.00%)
Aug 30, 2016
5.879
6.016
5.787
5.866
814,786
-0.02(-0.33%)
Aug 29, 2016
5.604
5.950
5.591
5.885
1,059,066
+0.33(+6.00%)
Aug 26, 2016
5.611
5.663
5.441
5.552
785,099
-0.05(-0.93%)
Aug 25, 2016
5.297
5.696
5.278
5.604
1,333,400
+0.35(+6.72%)
Aug 24, 2016
5.245
5.379
5.225
5.252
494,173
+0.01(+0.12%)
Aug 23, 2016
5.291
5.369
5.193
5.245
558,120
+0.03(+0.63%)
Aug 22, 2016
5.088
5.245
5.029
5.212
422,725
+0.07(+1.27%)
Aug 19, 2016
4.899
5.180
4.834
5.147
566,257
+0.21(+4.23%)
Aug 18, 2016
4.912
5.029
4.834
4.938
1,017,315
+0.04(+0.80%)
Aug 17, 2016
4.834
4.951
4.729
4.899
592,321
+0.05(+0.94%)
Aug 16, 2016
4.631
4.951
4.598
4.853
767,935
+0.24(+5.09%)
Aug 15, 2016
4.415
4.638
4.415
4.618
587,024
+0.21(+4.74%)
Aug 12, 2016
4.546
4.608
4.347
4.409
526,445
-0.14(-3.16%)
Aug 11, 2016
4.442
4.618
4.415
4.553
821,038
+0.14(+3.11%)
Aug 10, 2016
4.442
4.507
4.298
4.415
469,987
-0.01(-0.15%)
Aug 09, 2016
4.298
4.474
4.246
4.422
1,114,798
+0.12(+2.73%)
Aug 08, 2016
3.782
4.324
3.782
4.304
1,237,946
+0.48(+12.46%)
Aug 05, 2016
3.834
3.905
3.788
3.828
335,009
+0.00(+0.00%)
Aug 04, 2016
3.710
3.854
3.677
3.828
439,176
+0.12(+3.35%)
Aug 03, 2016
3.579
3.743
3.560
3.704
275,404
+0.11(+3.09%)
Aug 02, 2016
3.586
3.669
3.586
3.592
240,190
-0.01(-0.36%)
Aug 01, 2016
3.690
3.723
3.583
3.606
351,608
-0.08(-2.30%)
Jul 29, 2016
3.710
3.717
3.632
3.690
352,409
-0.04(-1.05%)
Jul 28, 2016
3.730
3.775
3.690
3.730
200,368
-0.05(-1.21%)
Jul 27, 2016
3.717
3.834
3.710
3.775
223,703
+0.03(+0.70%)
Jul 26, 2016
3.566
3.775
3.566
3.749
406,763
+0.16(+4.36%)
Jul 25, 2016
3.684
3.700
3.527
3.592
614,581
-0.13(-3.51%)
Jul 22, 2016
3.795
3.834
3.677
3.723
352,612
-0.10(-2.56%)
Jul 21, 2016
3.795
3.893
3.779
3.821
359,247
+0.05(+1.21%)
Jul 20, 2016
3.658
3.788
3.632
3.775
593,682
+0.07(+1.94%)
Jul 19, 2016
3.919
3.932
3.697
3.704
550,265
-0.27(-6.90%)
Jul 18, 2016
3.847
3.984
3.821
3.978
554,406
+0.07(+1.84%)
Jul 15, 2016
3.828
3.913
3.762
3.906
330,951
+0.09(+2.40%)
Jul 14, 2016
3.808
3.886
3.782
3.815
474,574
-0.01(-0.17%)
Jul 13, 2016
3.775
3.847
3.710
3.821
473,222
+0.05(+1.21%)
Jul 12, 2016
3.592
3.854
3.592
3.775
843,868
+0.23(+6.45%)
Jul 11, 2016
3.449
3.579
3.436
3.547
288,651
+0.11(+3.23%)
Jul 08, 2016
3.233
3.442
3.194
3.436
542,866
+0.24(+7.57%)
Jul 07, 2016
3.181
3.364
3.174
3.194
863,697
+0.05(+1.45%)
Jul 06, 2016
3.174
3.194
3.070
3.148
560,019
-0.04(-1.23%)
Jul 05, 2016
3.442
3.442
3.181
3.188
631,146
-0.29(-8.27%)
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
.