$8.06 -0.06 (%) Kronos Worldwide Inc - New York Stock Exchange, Inc.

Sep. 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
9/26/20168.148.228.048.06222,791
9/23/20168.148.238.098.12151,576
9/22/20168.328.358.118.17167,506
9/21/20168.058.217.958.19212,398
9/20/20168.198.197.907.91168,988
9/19/20168.338.428.158.18308,859
9/16/20168.038.338.008.25405,330
9/15/20167.958.227.918.15234,588
9/14/20167.888.127.788.01325,552
9/13/20167.968.147.707.84463,823
9/12/20167.918.327.918.22385,713
9/9/20168.508.617.988.08650,012
9/8/20168.728.778.468.61342,485
9/7/20168.538.718.378.70530,838
9/6/20168.928.928.478.70618,882
9/2/20168.718.948.578.85518,516
9/1/20168.738.778.508.68561,947
8/31/20168.968.978.478.89808,270
8/30/20169.009.218.868.98532,203
8/29/20168.589.118.569.01691,762
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center