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

Kronos Worldwide Inc (NY: KRO )

12.91 +0.21 (+1.65%)
Official Closing Price Updated: 4:00 PM EDT, May 10, 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 8.537 8.537 8.436 8.492 277,630 -0.05(-0.59%)
May 29, 2014 8.504 8.605 8.436 8.543 430,730 +0.04(+0.46%)
May 28, 2014 8.504 8.571 8.397 8.504 343,381 -0.03(-0.40%)
May 27, 2014 8.498 8.571 8.470 8.537 332,385 +0.07(+0.86%)
May 23, 2014 8.385 8.464 8.464 8.464 287,325 +0.05(+0.53%)
May 22, 2014 8.301 8.430 8.295 8.419 175,481 +0.14(+1.63%)
May 21, 2014 8.250 8.346 8.239 8.284 289,049 +0.03(+0.34%)
May 20, 2014 8.250 8.307 8.217 8.256 309,982 -0.01(-0.07%)
May 19, 2014 8.110 8.312 8.110 8.262 284,741 +0.10(+1.17%)
May 16, 2014 8.121 8.233 8.070 8.166 424,641 +0.06(+0.76%)
May 15, 2014 8.110 8.138 8.020 8.104 564,081 -0.01(-0.07%)
May 14, 2014 8.183 8.217 8.076 8.110 1,908,252 -0.06(-0.76%)
May 13, 2014 8.177 8.352 8.143 8.172 1,089,480 +0.02(+0.21%)
May 12, 2014 8.374 8.397 8.149 8.155 1,110,296 -0.14(-1.70%)
May 09, 2014 8.374 8.374 8.155 8.295 784,918 -0.08(-1.01%)
May 08, 2014 8.717 8.717 8.250 8.380 777,511 -0.32(-3.69%)
May 07, 2014 8.836 8.881 8.655 8.701 347,438 -0.09(-1.02%)
May 06, 2014 8.723 8.802 8.605 8.791 261,144 +0.05(+0.51%)
May 05, 2014 8.819 8.864 8.734 8.746 334,145 -0.11(-1.27%)
May 02, 2014 8.762 8.898 8.762 8.858 775,362 +0.10(+1.09%)
May 01, 2014 8.785 8.858 8.729 8.762 262,894 -0.05(-0.51%)
Apr 30, 2014 8.852 8.892 8.751 8.807 306,656 -0.08(-0.89%)
Apr 29, 2014 8.864 8.948 8.791 8.886 294,468 +0.09(+1.02%)
Apr 28, 2014 8.791 8.982 8.746 8.796 301,361 +0.01(+0.06%)
Apr 25, 2014 8.965 8.993 8.734 8.791 202,487 -0.20(-2.19%)
Apr 24, 2014 9.004 9.004 8.847 8.988 387,667 +0.00(+0.00%)
Apr 23, 2014 8.993 9.038 8.926 8.988 488,042 -0.04(-0.44%)
Apr 22, 2014 9.089 9.218 8.971 9.027 704,675 -0.10(-1.05%)
Apr 21, 2014 9.038 9.179 8.841 9.123 494,729 +0.08(+0.93%)
Apr 17, 2014 8.988 9.038 9.038 9.038 378,125 -0.11(-1.17%)
Apr 16, 2014 9.235 9.291 8.982 9.145 439,746 -0.08(-0.85%)
Apr 15, 2014 9.139 9.280 9.049 9.224 310,430 +0.08(+0.86%)
Apr 14, 2014 9.201 9.325 9.027 9.145 313,824 -0.03(-0.31%)
Apr 11, 2014 9.286 9.404 9.156 9.173 210,586 -0.15(-1.63%)
Apr 10, 2014 9.517 9.607 9.314 9.325 224,789 -0.22(-2.30%)
Apr 09, 2014 9.449 9.567 9.314 9.545 464,077 +0.10(+1.01%)
Apr 08, 2014 9.427 9.517 9.381 9.449 204,128 +0.04(+0.42%)
Apr 07, 2014 9.505 9.550 9.305 9.410 196,689 -0.14(-1.42%)
Apr 04, 2014 9.612 9.612 9.387 9.545 280,642 +0.01(+0.06%)
Apr 03, 2014 9.528 9.573 9.415 9.539 230,572 +0.00(+0.00%)
Apr 02, 2014 9.494 9.568 9.421 9.539 346,974 +0.05(+0.47%)
Apr 01, 2014 9.443 9.618 9.370 9.494 339,770 +0.11(+1.14%)
Mar 31, 2014 9.438 9.522 9.297 9.387 586,724 -0.03(-0.36%)
Mar 28, 2014 9.286 9.472 9.126 9.421 321,019 +0.19(+2.01%)
Mar 27, 2014 9.117 9.263 8.948 9.235 433,410 +0.08(+0.86%)
Mar 26, 2014 9.427 9.427 9.151 9.156 172,771 -0.20(-2.16%)
Mar 25, 2014 9.365 9.505 9.280 9.359 217,135 +0.06(+0.60%)
Mar 24, 2014 9.280 9.393 9.139 9.303 253,503 +0.06(+0.61%)
Mar 21, 2014 9.168 9.488 9.061 9.246 552,169 +0.14(+1.48%)
Mar 20, 2014 9.139 9.214 9.089 9.111 188,302 -0.03(-0.31%)
Mar 19, 2014 9.072 9.218 9.027 9.139 300,152 +0.03(+0.37%)
Mar 18, 2014 9.196 9.258 9.066 9.106 317,403 -0.09(-0.98%)
Mar 17, 2014 9.314 9.421 9.066 9.196 484,291 -0.09(-0.97%)
Mar 14, 2014 9.094 9.443 8.965 9.286 638,791 +0.21(+2.36%)
Mar 13, 2014 8.920 9.539 8.723 9.072 1,921,769 +0.58(+6.83%)
Mar 12, 2014 8.408 8.594 8.385 8.492 300,327 +0.09(+1.07%)
Mar 11, 2014 8.385 8.498 8.307 8.402 718,818 +0.02(+0.20%)
Mar 10, 2014 8.430 8.526 8.335 8.385 310,226 -0.10(-1.13%)
Mar 07, 2014 8.672 8.689 8.397 8.481 451,450 -0.19(-2.14%)
Mar 06, 2014 8.706 8.791 8.644 8.667 710,644 +0.01(+0.13%)
Mar 05, 2014 8.622 8.695 8.555 8.655 616,895 +0.03(+0.32%)
Mar 04, 2014 8.778 8.880 8.622 8.628 663,084 -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.