$8.50 -0.08 (%) Kronos Worldwide Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KRO historical data

Date Open High Low Close Volume
8/26/20168.598.678.338.50512,812
8/25/20168.118.728.088.58870,952
8/24/20168.038.248.008.04322,785
8/23/20168.108.227.958.03364,554
8/22/20167.798.037.707.98276,116
8/19/20167.507.937.387.88369,869
8/18/20167.527.707.407.56664,491
8/17/20167.407.587.247.50386,893
8/16/20167.047.587.047.43501,601
8/15/20166.767.106.767.07383,433
8/12/20166.967.066.666.75343,864
8/11/20166.807.076.766.97536,287
8/10/20166.806.906.586.76306,987
8/9/20166.586.856.506.77728,165
8/8/20165.796.625.796.59808,603
8/5/20165.875.985.805.86218,822
8/4/20165.685.905.635.86286,862
8/3/20165.485.735.455.67179,889
8/2/20165.495.625.495.50156,888
8/1/20165.655.705.495.52229,664
7/29/20165.685.695.565.65230,187
7/28/20165.715.785.655.71130,877
7/27/20165.695.875.685.78146,119
7/26/20165.465.785.465.74265,690
7/25/20165.645.675.405.50401,433
7/22/20165.815.875.635.70230,320
7/21/20165.815.965.795.85234,654
7/20/20165.605.805.565.78387,782
7/19/20166.006.025.665.67359,423
7/18/20165.896.105.856.09362,128
7/15/20165.865.995.765.98216,171
7/14/20165.835.955.795.84309,983
7/13/20165.785.895.685.85309,100
7/12/20165.505.905.505.78551,199
7/11/20165.285.485.265.43188,542
7/8/20164.955.274.955.26354,590
7/7/20164.875.154.864.89564,151
7/6/20164.864.894.704.82365,794
7/5/20165.275.274.874.88412,253
7/1/20165.245.405.195.32400,967
6/30/20165.245.315.145.25414,483
6/29/20165.335.355.145.18500,263
6/28/20165.355.375.145.23409,665
6/27/20165.575.574.965.08690,645
6/24/20165.805.955.635.71641,962
6/23/20166.006.245.996.07503,255
6/22/20165.976.095.865.88480,833
6/21/20165.945.975.675.96404,080
6/20/20165.506.005.505.92504,578
6/17/20165.325.655.325.49596,760
6/16/20165.325.375.145.29368,761
6/15/20165.325.555.285.34344,164
6/14/20165.485.585.275.37264,748
6/13/20165.545.705.475.50203,178
6/10/20165.575.645.455.56593,589
6/9/20165.975.995.565.64432,621
6/8/20165.866.055.825.98336,634
6/7/20166.026.085.785.86324,243
6/6/20165.916.065.866.06451,020
6/3/20165.916.005.785.91418,916
6/2/20165.795.985.665.94485,121
6/1/20165.806.075.636.03696,257
5/31/20165.805.975.785.85392,134
5/27/20166.006.015.695.80280,386
5/26/20166.036.205.895.93241,027
5/25/20165.886.155.886.11386,298
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center