$4.67 -0.03 (%) Kronos Worldwide Inc - NYSE

Feb. 9, 2016 | 10:14 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KRO historical data

Date Open High Low Close Volume
2/8/20164.784.834.604.70228,923
2/5/20164.905.074.834.91400,496
2/4/20164.815.054.784.92267,219
2/3/20164.454.734.284.72191,255
2/2/20164.614.634.384.38143,466
2/1/20164.664.764.464.72248,595
1/29/20164.474.734.454.70248,830
1/28/20164.474.554.294.41137,534
1/27/20164.374.564.304.40241,205
1/26/20164.024.483.944.44514,932
1/25/20164.174.293.994.00627,460
1/22/20164.604.734.134.22963,718
1/21/20164.464.684.394.48321,638
1/20/20164.164.484.034.43419,770
1/19/20164.584.614.174.23291,861
1/15/20164.534.614.394.56261,792
1/14/20164.354.754.354.68254,224
1/13/20164.604.704.334.37347,426
1/12/20164.574.664.404.60469,570
1/11/20164.854.904.504.52513,471
1/8/20164.995.054.774.80471,032
1/7/20165.105.134.994.99450,695
1/6/20165.525.535.205.20368,133
1/5/20165.675.735.525.65293,909
1/4/20165.455.675.395.65314,310
12/31/20155.495.675.495.64386,412
12/30/20155.585.665.455.54423,361
12/29/20155.695.795.615.66311,872
12/28/20155.865.865.645.67207,908
12/24/20155.915.975.835.9078,614
12/23/20155.885.995.765.97265,220
12/22/20155.505.695.455.67288,730
12/21/20155.355.645.165.54424,697
12/18/20155.045.325.015.291,644,829
12/17/20155.655.655.145.14474,527
12/16/20155.465.675.445.58278,761
12/15/20155.205.495.155.49443,149
12/14/20155.485.505.125.13338,354
12/11/20155.775.785.405.48455,068
12/10/20155.825.985.685.77577,626
12/9/20155.375.625.315.61475,285
12/8/20155.605.655.335.35445,424
12/7/20156.006.075.655.67506,337
12/4/20156.126.135.836.00578,108
12/3/20155.936.025.905.98320,213
12/2/20156.016.155.855.96494,625
12/1/20156.286.376.026.11489,661
11/30/20156.526.636.436.47342,751
11/27/20156.436.526.356.50130,914
11/25/20156.476.586.406.43242,493
11/24/20156.276.586.216.53371,085
11/23/20156.146.356.136.29234,356
11/20/20156.396.426.196.21333,923
11/19/20156.296.406.246.31355,147
11/18/20156.326.486.256.37296,997
11/17/20156.736.736.276.33312,280
11/16/20156.506.746.456.73283,926
11/13/20156.306.566.196.52410,160
11/12/20155.996.395.956.27738,488
11/11/20156.506.545.906.06707,676
11/10/20156.896.966.526.56500,198
11/9/20157.007.286.746.97786,018
11/6/20158.068.147.838.11263,874
11/5/20158.268.318.078.14193,398
11/4/20158.338.488.118.28275,137
11/3/20158.158.558.108.35275,585
11/2/20157.878.177.798.13181,978
10/30/20157.888.007.717.90188,633
10/29/20157.758.057.697.86223,991
10/28/20157.367.937.367.79248,733
10/27/20157.567.647.267.36277,441
10/26/20157.847.907.517.63298,303
10/23/20157.718.007.487.841,458,392
10/22/20157.667.877.497.67369,807
10/21/20157.737.787.537.58184,290
10/20/20157.617.907.617.73161,013
10/19/20157.687.817.517.65159,372
10/16/20157.807.807.507.75212,786
10/15/20157.677.777.407.74188,858
10/14/20157.547.747.467.71270,504
10/13/20157.537.757.397.56213,180
10/12/20157.837.837.517.59214,598
10/9/20157.988.177.777.78293,277
10/8/20157.638.067.617.98539,442
10/7/20157.417.697.337.55372,289
10/6/20157.227.427.107.33458,576
10/5/20156.947.216.807.17399,770
10/2/20156.196.936.126.84459,694
10/1/20156.266.606.086.27449,040
9/30/20155.886.395.856.211,164,930
9/29/20156.166.215.835.84323,815
9/28/20156.176.256.006.16385,723
9/25/20156.356.406.156.18272,595
9/24/20156.226.326.056.31290,368
9/23/20156.506.546.276.29256,877
9/22/20156.516.596.396.47239,370
9/21/20156.626.826.586.65321,657
9/18/20156.706.846.586.62435,596
9/17/20156.867.016.746.83394,466
9/16/20156.697.016.626.93310,721
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center