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

Kronos Worldwide Inc (NY: KRO )

13.07 -0.20 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 28, 2014 7.734 7.788 7.469 7.469 108,375 -0.30(-3.91%)
Nov 26, 2014 7.946 7.774 7.774 7.774 178,355 -0.19(-2.38%)
Nov 25, 2014 7.917 8.199 7.906 7.963 461,408 +0.04(+0.51%)
Nov 24, 2014 7.871 7.963 7.808 7.923 276,151 +0.06(+0.80%)
Nov 21, 2014 7.992 8.038 7.820 7.860 176,281 +0.02(+0.22%)
Nov 20, 2014 7.676 7.843 7.607 7.843 139,162 +0.16(+2.02%)
Nov 19, 2014 7.653 7.728 7.544 7.688 170,106 +0.05(+0.60%)
Nov 18, 2014 7.636 7.745 7.607 7.642 192,768 +0.00(+0.00%)
Nov 17, 2014 7.579 7.757 7.521 7.642 216,885 +0.03(+0.45%)
Nov 14, 2014 7.515 7.682 7.498 7.607 255,656 +0.13(+1.69%)
Nov 13, 2014 7.602 7.638 7.447 7.481 179,381 -0.10(-1.29%)
Nov 12, 2014 7.533 7.642 7.447 7.579 219,003 +0.02(+0.30%)
Nov 11, 2014 7.573 7.676 7.533 7.556 165,181 -0.02(-0.30%)
Nov 10, 2014 7.745 7.952 7.498 7.579 263,536 -0.12(-1.57%)
Nov 07, 2014 7.653 7.734 7.602 7.699 172,491 +0.05(+0.68%)
Nov 06, 2014 7.395 7.665 7.395 7.647 192,453 +0.22(+3.02%)
Nov 05, 2014 7.452 7.630 7.355 7.424 278,684 +0.04(+0.54%)
Nov 04, 2014 7.515 7.596 7.332 7.383 319,175 -0.18(-2.35%)
Nov 03, 2014 7.745 7.774 7.504 7.561 211,266 -0.16(-2.01%)
Oct 31, 2014 7.791 7.791 7.602 7.716 382,050 +0.07(+0.90%)
Oct 30, 2014 7.596 7.780 7.570 7.647 253,765 +0.00(+0.00%)
Oct 29, 2014 7.837 7.877 7.624 7.647 183,878 -0.13(-1.70%)
Oct 28, 2014 7.647 7.780 7.624 7.780 213,372 +0.21(+2.73%)
Oct 27, 2014 7.527 7.619 7.584 7.573 283,019 -0.01(-0.15%)
Oct 24, 2014 7.613 7.636 7.521 7.584 193,557 -0.02(-0.30%)
Oct 23, 2014 7.579 7.722 7.481 7.607 192,479 +0.13(+1.69%)
Oct 22, 2014 7.636 7.728 7.464 7.481 242,602 -0.12(-1.59%)
Oct 21, 2014 7.550 7.774 7.510 7.602 260,582 +0.07(+0.99%)
Oct 20, 2014 7.401 7.544 7.401 7.527 229,671 +0.13(+1.71%)
Oct 17, 2014 7.441 7.550 7.343 7.401 142,493 +0.05(+0.70%)
Oct 16, 2014 7.211 7.469 7.125 7.349 351,019 +0.08(+1.11%)
Oct 15, 2014 7.045 7.297 6.936 7.269 311,600 +0.14(+2.01%)
Oct 14, 2014 7.050 7.211 6.981 7.125 237,119 +0.10(+1.47%)
Oct 13, 2014 7.056 7.223 7.004 7.022 258,861 -0.03(-0.49%)
Oct 10, 2014 7.159 7.220 7.010 7.056 260,678 -0.10(-1.36%)
Oct 09, 2014 7.349 7.355 7.125 7.154 564,292 -0.22(-2.96%)
Oct 08, 2014 7.366 7.464 7.223 7.372 479,339 +0.02(+0.23%)
Oct 07, 2014 7.556 7.556 7.355 7.355 215,211 -0.24(-3.17%)
Oct 06, 2014 7.665 7.665 7.481 7.596 260,786 -0.03(-0.45%)
Oct 03, 2014 7.579 7.705 7.573 7.630 276,885 +0.06(+0.76%)
Oct 02, 2014 7.670 7.746 7.510 7.573 322,174 -0.09(-1.12%)
Oct 01, 2014 7.929 7.969 7.642 7.659 266,467 -0.25(-3.19%)
Sep 30, 2014 8.141 8.170 7.883 7.912 389,379 -0.23(-2.82%)
Sep 29, 2014 8.107 8.141 8.044 8.141 250,147 -0.05(-0.63%)
Sep 26, 2014 8.113 8.199 8.061 8.193 218,896 +0.09(+1.06%)
Sep 25, 2014 8.354 8.354 8.107 8.107 209,254 -0.25(-2.96%)
Sep 24, 2014 8.377 8.457 8.250 8.354 219,839 -0.01(-0.07%)
Sep 23, 2014 8.440 8.445 8.331 8.359 201,045 -0.08(-0.95%)
Sep 22, 2014 8.532 8.601 8.434 8.440 146,842 -0.13(-1.54%)
Sep 19, 2014 8.721 8.756 8.526 8.572 315,377 -0.14(-1.65%)
Sep 18, 2014 8.819 8.830 8.692 8.715 186,040 -0.07(-0.85%)
Sep 17, 2014 8.807 8.865 8.756 8.790 227,022 -0.02(-0.20%)
Sep 16, 2014 8.727 8.865 8.687 8.807 305,192 +0.08(+0.92%)
Sep 15, 2014 8.750 8.784 8.629 8.727 269,163 -0.05(-0.52%)
Sep 12, 2014 8.865 8.934 8.698 8.773 453,903 -0.11(-1.23%)
Sep 11, 2014 8.537 8.888 8.526 8.882 705,155 +0.30(+3.48%)
Sep 10, 2014 8.549 8.641 8.468 8.583 198,837 +0.02(+0.20%)
Sep 09, 2014 8.675 8.687 8.526 8.566 292,012 -0.11(-1.32%)
Sep 08, 2014 8.721 8.773 8.623 8.681 276,514 -0.05(-0.59%)
Sep 05, 2014 8.847 8.859 8.710 8.733 303,922 -0.14(-1.62%)
Sep 04, 2014 8.985 9.014 8.842 8.876 194,348 -0.11(-1.28%)
Sep 03, 2014 9.117 9.140 8.905 8.991 425,885 -0.07(-0.82%)
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.