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

Kronos Worldwide Inc (NY: KRO )

12.50 -0.41 (-3.18%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
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%)
Apr 01, 2014 9.444 9.618 9.371 9.495 339,752 +0.11(+1.14%)
Mar 31, 2014 9.438 9.523 9.298 9.388 586,692 -0.03(-0.36%)
Mar 28, 2014 9.286 9.472 9.126 9.421 321,001 +0.19(+2.01%)
Mar 27, 2014 9.117 9.264 8.949 9.236 433,386 +0.08(+0.86%)
Mar 26, 2014 9.427 9.427 9.151 9.157 172,762 -0.20(-2.16%)
Mar 25, 2014 9.365 9.506 9.281 9.359 217,124 +0.06(+0.60%)
Mar 24, 2014 9.281 9.393 9.140 9.303 253,489 +0.06(+0.61%)
Mar 21, 2014 9.168 9.489 9.061 9.247 552,139 +0.14(+1.48%)
Mar 20, 2014 9.140 9.214 9.089 9.112 188,291 -0.03(-0.31%)
Mar 19, 2014 9.072 9.219 9.027 9.140 300,136 +0.03(+0.37%)
Mar 18, 2014 9.196 9.258 9.067 9.106 317,385 -0.09(-0.98%)
Mar 17, 2014 9.314 9.421 9.067 9.196 484,265 -0.09(-0.97%)
Mar 14, 2014 9.095 9.444 8.966 9.286 638,756 +0.21(+2.36%)
Mar 13, 2014 8.921 9.540 8.724 9.072 1,921,664 +0.58(+6.83%)
Mar 12, 2014 8.408 8.594 8.386 8.493 300,310 +0.09(+1.07%)
Mar 11, 2014 8.386 8.498 8.307 8.403 718,778 +0.02(+0.20%)
Mar 10, 2014 8.431 8.527 8.335 8.386 310,209 -0.10(-1.13%)
Mar 07, 2014 8.673 8.690 8.397 8.482 451,426 -0.19(-2.14%)
Mar 06, 2014 8.707 8.791 8.645 8.667 710,605 +0.01(+0.13%)
Mar 05, 2014 8.623 8.695 8.556 8.656 616,861 +0.03(+0.32%)
Mar 04, 2014 8.779 8.880 8.623 8.628 663,048 -0.05(-0.58%)
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.