Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

13.11 -0.11 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 8.894 8.968 8.815 8.911 375,748 +0.03(+0.38%)
Jun 27, 2014 8.980 9.025 8.809 8.877 3,292,661 -0.11(-1.20%)
Jun 26, 2014 8.917 9.002 8.769 8.985 557,794 +0.05(+0.57%)
Jun 25, 2014 8.763 8.940 8.701 8.934 411,061 +0.16(+1.81%)
Jun 24, 2014 8.729 8.860 8.701 8.775 370,566 -0.01(-0.13%)
Jun 23, 2014 8.786 8.866 8.746 8.786 339,271 +0.02(+0.26%)
Jun 20, 2014 8.809 8.860 8.707 8.763 442,048 -0.03(-0.39%)
Jun 19, 2014 8.672 8.854 8.644 8.798 473,781 +0.13(+1.51%)
Jun 18, 2014 8.542 8.690 8.479 8.667 302,940 +0.15(+1.80%)
Jun 17, 2014 8.621 8.695 8.485 8.513 424,348 -0.11(-1.25%)
Jun 16, 2014 8.593 8.763 8.536 8.621 493,477 +0.02(+0.20%)
Jun 13, 2014 8.428 8.630 8.399 8.604 720,984 +0.17(+2.02%)
Jun 12, 2014 8.394 8.485 8.326 8.434 674,975 +0.05(+0.61%)
Jun 11, 2014 8.326 8.445 8.274 8.382 489,477 +0.05(+0.55%)
Jun 10, 2014 8.348 8.377 8.274 8.337 374,725 +0.16(+2.02%)
Jun 06, 2014 8.121 8.195 8.104 8.172 412,782 +0.05(+0.56%)
Jun 05, 2014 8.240 8.252 7.882 8.127 681,228 -0.04(-0.49%)
Jun 04, 2014 8.189 8.239 8.133 8.166 704,587 -0.02(-0.21%)
Jun 03, 2014 8.504 8.521 8.161 8.183 642,699 -0.37(-4.28%)
Jun 02, 2014 8.532 8.678 8.518 8.549 532,384 +0.06(+0.66%)
May 30, 2014 8.538 8.538 8.436 8.493 277,615 -0.05(-0.59%)
May 29, 2014 8.504 8.605 8.436 8.543 430,706 +0.04(+0.46%)
May 28, 2014 8.504 8.572 8.397 8.504 343,362 -0.03(-0.40%)
May 27, 2014 8.498 8.572 8.470 8.538 332,367 +0.07(+0.86%)
May 23, 2014 8.386 8.465 8.465 8.465 287,309 +0.05(+0.53%)
May 22, 2014 8.301 8.431 8.296 8.420 175,472 +0.14(+1.63%)
May 21, 2014 8.251 8.346 8.239 8.285 289,033 +0.03(+0.34%)
May 20, 2014 8.251 8.307 8.217 8.256 309,965 -0.01(-0.07%)
May 19, 2014 8.110 8.313 8.110 8.262 284,726 +0.10(+1.17%)
May 16, 2014 8.121 8.234 8.071 8.166 424,617 +0.06(+0.76%)
May 15, 2014 8.110 8.138 8.020 8.104 564,050 -0.01(-0.07%)
May 14, 2014 8.183 8.217 8.076 8.110 1,908,148 -0.06(-0.76%)
May 13, 2014 8.178 8.352 8.144 8.172 1,089,420 +0.02(+0.21%)
May 12, 2014 8.375 8.397 8.149 8.155 1,110,236 -0.14(-1.70%)
May 09, 2014 8.375 8.375 8.155 8.296 784,876 -0.08(-1.01%)
May 08, 2014 8.718 8.718 8.251 8.380 777,468 -0.32(-3.69%)
May 07, 2014 8.836 8.881 8.656 8.701 347,419 -0.09(-1.02%)
May 06, 2014 8.724 8.802 8.605 8.791 261,130 +0.05(+0.51%)
May 05, 2014 8.819 8.864 8.735 8.746 334,126 -0.11(-1.27%)
May 02, 2014 8.763 8.898 8.763 8.859 775,320 +0.10(+1.09%)
May 01, 2014 8.785 8.859 8.729 8.763 262,880 -0.05(-0.51%)
Apr 30, 2014 8.853 8.892 8.752 8.808 306,639 -0.08(-0.89%)
Apr 29, 2014 8.864 8.949 8.791 8.887 294,452 +0.09(+1.02%)
Apr 28, 2014 8.791 8.982 8.746 8.797 301,344 +0.01(+0.06%)
Apr 25, 2014 8.966 8.994 8.735 8.791 202,476 -0.20(-2.19%)
Apr 24, 2014 9.005 9.005 8.847 8.988 387,645 +0.00(+0.00%)
Apr 23, 2014 8.994 9.039 8.926 8.988 488,016 -0.04(-0.44%)
Apr 22, 2014 9.089 9.219 8.971 9.027 704,637 -0.10(-1.05%)
Apr 21, 2014 9.039 9.179 8.842 9.123 494,702 +0.08(+0.93%)
Apr 17, 2014 8.988 9.039 9.039 9.039 378,104 -0.11(-1.17%)
Apr 16, 2014 9.236 9.292 8.982 9.146 439,722 -0.08(-0.85%)
Apr 15, 2014 9.140 9.281 9.050 9.224 310,413 +0.08(+0.86%)
Apr 14, 2014 9.202 9.326 9.027 9.146 313,807 -0.03(-0.31%)
Apr 11, 2014 9.286 9.405 9.157 9.174 210,574 -0.15(-1.63%)
Apr 10, 2014 9.517 9.607 9.314 9.326 224,776 -0.22(-2.30%)
Apr 09, 2014 9.450 9.568 9.314 9.545 464,052 +0.10(+1.01%)
Apr 08, 2014 9.427 9.517 9.382 9.450 204,117 +0.04(+0.42%)
Apr 07, 2014 9.506 9.551 9.306 9.410 196,678 -0.14(-1.42%)
Apr 04, 2014 9.613 9.613 9.388 9.545 280,627 +0.01(+0.06%)
Apr 03, 2014 9.528 9.573 9.416 9.540 230,560 +0.00(+0.00%)
Apr 02, 2014 9.495 9.568 9.421 9.540 346,955 +0.05(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.