$6.07 +0.19 (%) Kronos Worldwide Inc - New York Stock Exchange, Inc.

May. 25, 2016 | 03:05 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KRO historical data

Date Open High Low Close Volume
5/24/20165.886.015.815.88175,763
5/23/20165.725.945.725.86210,075
5/20/20165.685.775.625.71165,615
5/19/20165.515.735.495.66214,344
5/18/20165.725.855.575.61210,138
5/17/20165.746.085.685.85228,754
5/16/20165.725.965.675.78249,446
5/13/20165.755.925.705.72165,424
5/12/20166.106.355.825.83325,768
5/11/20165.946.445.936.10423,653
5/10/20165.805.935.755.89186,922
5/9/20166.246.275.565.76492,548
5/6/20165.906.205.906.20233,488
5/5/20166.266.545.935.94816,055
5/4/20166.386.576.256.26301,537
5/3/20166.706.706.366.40380,651
5/2/20166.686.786.516.73291,981
4/29/20166.786.906.496.65462,858
4/28/20166.667.236.626.87484,723
4/27/20166.656.886.656.72226,760
4/26/20166.506.756.506.68229,695
4/25/20166.746.786.516.54255,690
4/22/20166.756.986.706.77354,882
4/21/20166.727.156.656.85671,038
4/20/20166.796.926.676.70359,891
4/19/20166.377.046.366.87528,191
4/18/20166.386.466.276.30402,870
4/15/20166.136.536.106.51439,508
4/14/20166.366.416.126.21336,664
4/13/20166.226.506.206.40550,376
4/12/20166.146.375.976.22469,114
4/11/20165.906.185.906.14365,644
4/8/20165.766.115.695.85269,935
4/7/20165.966.035.575.67349,710
4/6/20165.836.005.676.00237,257
4/5/20165.906.085.835.87327,508
4/4/20166.066.215.915.92518,661
4/1/20165.546.095.546.09535,041
3/31/20165.725.845.725.72392,771
3/30/20165.705.915.685.76371,769
3/29/20165.395.715.205.68340,731
3/28/20165.395.485.255.32178,355
3/24/20165.355.475.215.40301,585
3/23/20165.745.745.415.43308,074
3/22/20165.745.805.605.71199,852
3/21/20165.715.825.685.76218,233
3/18/20165.826.065.705.75644,106
3/17/20165.435.825.435.78556,681
3/16/20165.525.665.265.46438,921
3/15/20165.635.765.515.57785,049
3/14/20165.895.895.415.81763,075
3/11/20165.716.235.685.98693,432
3/10/20166.226.225.856.14357,105
3/9/20166.026.295.876.12309,687
3/8/20166.506.695.906.06460,562
3/7/20166.086.626.086.58526,883
3/4/20166.576.605.956.04672,101
3/3/20166.256.606.166.54546,617
3/2/20166.196.576.026.50506,379
3/1/20166.456.616.196.25702,812
2/29/20165.426.455.426.37904,344
2/26/20165.545.725.375.44507,328
2/25/20165.655.815.245.52894,954
2/24/20164.946.114.865.661,163,097
2/23/20165.295.335.015.08288,351
2/22/20165.205.445.165.31319,664
2/19/20165.125.165.005.15235,582
2/18/20165.195.214.905.18333,088
2/17/20164.785.094.785.07275,387
2/16/20164.734.874.534.75318,734
2/12/20164.564.814.494.69184,869
2/11/20164.404.594.384.55187,117
2/10/20164.604.754.524.52224,041
2/9/20164.574.724.514.62201,557
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center