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

Kronos Worldwide Inc (NY: KRO )

13.35 -0.50 (-3.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2014 7.680 7.680 7.493 7.606 387,587 +0.07(+0.90%)
Oct 30, 2014 7.487 7.668 7.462 7.538 257,442 +0.00(+0.00%)
Oct 29, 2014 7.725 7.765 7.516 7.538 186,543 -0.13(-1.70%)
Oct 28, 2014 7.538 7.668 7.516 7.668 216,464 +0.20(+2.73%)
Oct 27, 2014 7.419 7.510 7.476 7.465 287,121 -0.01(-0.15%)
Oct 24, 2014 7.504 7.527 7.414 7.476 196,363 -0.02(-0.30%)
Oct 23, 2014 7.470 7.612 7.374 7.499 195,269 +0.12(+1.69%)
Oct 22, 2014 7.527 7.618 7.357 7.374 246,118 -0.12(-1.59%)
Oct 21, 2014 7.442 7.663 7.402 7.493 264,359 +0.07(+0.99%)
Oct 20, 2014 7.295 7.436 7.295 7.419 233,000 +0.12(+1.71%)
Oct 17, 2014 7.334 7.442 7.238 7.295 144,558 +0.05(+0.70%)
Oct 16, 2014 7.108 7.363 7.023 7.244 356,106 +0.08(+1.11%)
Oct 15, 2014 6.944 7.193 6.836 7.165 316,116 +0.14(+2.01%)
Oct 14, 2014 6.950 7.108 6.882 7.023 240,555 +0.10(+1.47%)
Oct 13, 2014 6.955 7.119 6.904 6.921 262,613 -0.03(-0.49%)
Oct 10, 2014 7.057 7.117 6.910 6.955 264,456 -0.10(-1.36%)
Oct 09, 2014 7.244 7.250 7.023 7.051 572,470 -0.22(-2.96%)
Oct 08, 2014 7.261 7.357 7.119 7.267 486,287 +0.02(+0.23%)
Oct 07, 2014 7.448 7.448 7.250 7.250 218,330 -0.24(-3.17%)
Oct 06, 2014 7.555 7.555 7.374 7.487 264,565 -0.03(-0.45%)
Oct 03, 2014 7.470 7.595 7.465 7.521 280,898 +0.06(+0.76%)
Oct 02, 2014 7.561 7.636 7.402 7.465 326,843 -0.08(-1.12%)
Oct 01, 2014 7.816 7.855 7.533 7.550 270,329 -0.25(-3.19%)
Sep 30, 2014 8.025 8.053 7.770 7.799 395,023 -0.23(-2.82%)
Sep 29, 2014 7.991 8.025 7.929 8.025 253,772 -0.05(-0.63%)
Sep 26, 2014 7.997 8.082 7.946 8.076 222,069 +0.08(+1.06%)
Sep 25, 2014 8.234 8.234 7.991 7.991 212,287 -0.24(-2.96%)
Sep 24, 2014 8.257 8.336 8.132 8.234 223,025 -0.01(-0.07%)
Sep 23, 2014 8.319 8.325 8.212 8.240 203,959 -0.08(-0.95%)
Sep 22, 2014 8.410 8.478 8.314 8.319 148,970 -0.13(-1.54%)
Sep 19, 2014 8.596 8.630 8.404 8.449 319,948 -0.14(-1.65%)
Sep 18, 2014 8.693 8.704 8.568 8.591 188,736 -0.07(-0.85%)
Sep 17, 2014 8.681 8.738 8.630 8.664 230,312 -0.02(-0.20%)
Sep 16, 2014 8.602 8.738 8.563 8.681 309,615 +0.08(+0.92%)
Sep 15, 2014 8.625 8.659 8.506 8.602 273,065 -0.05(-0.52%)
Sep 12, 2014 8.738 8.806 8.574 8.647 460,481 -0.11(-1.23%)
Sep 11, 2014 8.415 8.761 8.404 8.755 715,375 +0.29(+3.48%)
Sep 10, 2014 8.427 8.517 8.347 8.461 201,718 +0.02(+0.20%)
Sep 09, 2014 8.551 8.563 8.404 8.444 296,244 -0.11(-1.32%)
Sep 08, 2014 8.596 8.647 8.500 8.557 280,521 -0.05(-0.59%)
Sep 05, 2014 8.721 8.732 8.585 8.608 308,327 -0.14(-1.62%)
Sep 04, 2014 8.857 8.885 8.716 8.749 197,165 -0.11(-1.28%)
Sep 03, 2014 8.987 9.010 8.778 8.862 432,057 -0.07(-0.82%)
Sep 02, 2014 8.896 8.970 8.784 8.936 276,812 +0.07(+0.83%)
Aug 29, 2014 8.902 8.862 8.862 8.862 304,337 -0.01(-0.06%)
Aug 28, 2014 8.868 8.952 8.762 8.868 319,108 -0.06(-0.69%)
Aug 27, 2014 8.941 8.963 8.829 8.930 292,456 +0.02(+0.25%)
Aug 26, 2014 8.846 8.958 8.762 8.907 408,611 +0.02(+0.25%)
Aug 25, 2014 8.862 8.965 8.834 8.885 215,401 +0.06(+0.63%)
Aug 22, 2014 8.750 8.868 8.728 8.829 256,328 +0.08(+0.90%)
Aug 21, 2014 8.862 8.891 8.734 8.750 323,753 -0.12(-1.33%)
Aug 20, 2014 8.846 8.907 8.778 8.868 217,801 +0.03(+0.32%)
Aug 19, 2014 8.941 8.991 8.834 8.840 301,631 -0.13(-1.44%)
Aug 18, 2014 8.868 8.991 8.840 8.969 336,441 +0.15(+1.65%)
Aug 15, 2014 8.829 8.879 8.756 8.823 304,016 +0.06(+0.64%)
Aug 14, 2014 8.829 8.868 8.762 8.767 237,795 -0.05(-0.57%)
Aug 13, 2014 8.846 8.862 8.778 8.818 218,066 -0.03(-0.38%)
Aug 12, 2014 8.750 8.891 8.689 8.851 344,540 +0.09(+1.02%)
Aug 11, 2014 8.577 8.818 8.549 8.762 354,419 +0.24(+2.76%)
Aug 08, 2014 8.857 8.857 8.521 8.526 416,282 -0.27(-3.06%)
Aug 07, 2014 8.823 9.008 8.700 8.795 418,132 +0.21(+2.42%)
Aug 06, 2014 8.571 8.661 8.515 8.588 235,854 -0.01(-0.07%)
Aug 05, 2014 8.582 8.661 8.493 8.593 257,825 +0.01(+0.13%)
Aug 04, 2014 8.392 8.593 8.358 8.582 347,155 +0.24(+2.82%)
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.