Kronos Worldwide Inc Common Stock Historical Stock Prices

KRO 
$5.94
*  
0.08
1.37%
Get KRO Alerts
*Delayed - data as of May 24, 2016 11:05 ET  -  Find a broker to begin trading KRO now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    KRO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:05 5.90 5.97 5.81 5.94 49,206
05/20/2016 5.68 5.77 5.62 5.71 165,615
05/19/2016 5.51 5.73 5.4898 5.66 214,344
05/18/2016 5.72 5.85 5.57 5.61 210,138
05/17/2016 5.74 6.08 5.68 5.85 228,754
05/16/2016 5.72 5.96 5.67 5.78 249,446
05/13/2016 5.75 5.92 5.7 5.72 165,424
05/12/2016 6.1 6.35 5.82 5.83 325,768
05/11/2016 5.94 6.44 5.93 6.1 423,653
05/10/2016 5.8 5.93 5.75 5.89 186,922
05/09/2016 6.24 6.27 5.56 5.76 492,548
05/06/2016 5.9 6.2 5.9 6.2 233,488
05/05/2016 6.26 6.54 5.925 5.94 816,055
05/04/2016 6.38 6.57 6.25 6.26 301,537
05/03/2016 6.7 6.7 6.36 6.4 380,651
05/02/2016 6.68 6.78 6.51 6.73 291,981
04/29/2016 6.78 6.9 6.49 6.65 462,858
04/28/2016 6.66 7.23 6.6204 6.87 484,723
04/27/2016 6.65 6.88 6.65 6.72 226,760
04/26/2016 6.5 6.75 6.5 6.68 229,695
04/25/2016 6.74 6.78 6.51 6.54 255,690
04/22/2016 6.75 6.98 6.7 6.77 354,882
04/21/2016 6.72 7.15 6.65 6.85 671,038
04/20/2016 6.79 6.922 6.67 6.7 359,891
04/19/2016 6.37 7.04 6.36 6.87 528,191
04/18/2016 6.38 6.46 6.27 6.3 402,870
04/15/2016 6.13 6.53 6.1 6.51 439,508
04/14/2016 6.36 6.41 6.12 6.21 336,664
04/13/2016 6.22 6.5 6.2 6.4 550,376
04/12/2016 6.14 6.37 5.97 6.22 469,114
04/11/2016 5.9 6.18 5.9 6.14 365,644
04/08/2016 5.76 6.11 5.69 5.85 269,935
04/07/2016 5.96 6.03 5.57 5.67 349,710
04/06/2016 5.83 6 5.67 6 237,257
04/05/2016 5.9 6.08 5.83 5.87 327,508
04/04/2016 6.06 6.21 5.91 5.92 518,661
04/01/2016 5.54 6.09 5.54 6.09 535,041
03/31/2016 5.72 5.84 5.72 5.72 392,771
03/30/2016 5.7 5.91 5.68 5.76 371,769
03/29/2016 5.39 5.71 5.2 5.68 340,531
03/28/2016 5.39 5.48 5.25 5.32 178,355
03/24/2016 5.35 5.47 5.21 5.4 301,585
03/23/2016 5.74 5.74 5.41 5.43 308,074
03/22/2016 5.74 5.8 5.6 5.71 199,852
03/21/2016 5.71 5.82 5.68 5.76 218,233
03/18/2016 5.82 6.06 5.7002 5.75 644,106
03/17/2016 5.43 5.82 5.43 5.78 556,681
03/16/2016 5.52 5.66 5.26 5.46 438,921
03/15/2016 5.63 5.76 5.51 5.57 785,049
03/14/2016 5.89 5.89 5.4064 5.81 763,075
03/11/2016 5.71 6.23 5.68 5.98 693,432
03/10/2016 6.22 6.22 5.85 6.14 357,105
03/09/2016 6.02 6.29 5.87 6.12 309,687
03/08/2016 6.5 6.69 5.9 6.06 460,562
03/07/2016 6.08 6.62 6.075 6.58 526,883
03/04/2016 6.57 6.6 5.95 6.04 672,101
03/03/2016 6.25 6.6 6.16 6.54 546,617
03/02/2016 6.19 6.57 6.02 6.5 506,379
03/01/2016 6.45 6.61 6.19 6.25 702,812
02/29/2016 5.42 6.45 5.42 6.37 904,344
02/26/2016 5.54 5.72 5.37 5.44 507,328
02/25/2016 5.65 5.81 5.24 5.52 894,954
02/24/2016 4.94 6.11 4.86 5.66 1,163,097
02/23/2016 5.29 5.33 5.01 5.08 288,351
02/22/2016 5.2 5.44 5.16 5.31 319,664
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?