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: 7:00 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 (%)
Jun 30, 2015 6.616 6.628 6.494 6.526 415,863 -0.02(-0.27%)
Jun 29, 2015 6.663 6.747 6.532 6.544 411,656 -0.17(-2.57%)
Jun 26, 2015 7.080 7.080 6.651 6.717 966,863 -0.36(-5.13%)
Jun 25, 2015 7.199 7.283 7.056 7.080 233,319 -0.11(-1.57%)
Jun 24, 2015 7.271 7.342 7.164 7.193 256,981 -0.08(-1.06%)
Jun 23, 2015 7.265 7.414 7.253 7.271 311,927 -0.02(-0.25%)
Jun 22, 2015 7.235 7.312 7.181 7.289 257,285 +0.08(+1.16%)
Jun 19, 2015 7.241 7.295 7.181 7.205 360,134 -0.05(-0.66%)
Jun 18, 2015 7.229 7.402 7.220 7.253 406,158 +0.06(+0.83%)
Jun 17, 2015 7.241 7.381 7.140 7.193 297,396 -0.02(-0.25%)
Jun 16, 2015 7.128 7.336 7.104 7.211 899,827 +0.04(+0.50%)
Jun 15, 2015 7.027 7.205 7.027 7.175 658,837 +0.07(+1.01%)
Jun 12, 2015 7.021 7.217 6.985 7.104 447,403 +0.06(+0.85%)
Jun 11, 2015 6.931 7.056 6.872 7.044 486,733 +0.11(+1.55%)
Jun 10, 2015 6.967 7.068 6.890 6.937 566,520 +0.04(+0.60%)
Jun 09, 2015 6.973 7.015 6.830 6.896 560,543 -0.03(-0.43%)
Jun 08, 2015 7.098 7.134 6.913 6.925 477,000 -0.17(-2.43%)
Jun 05, 2015 7.050 7.134 7.003 7.098 419,183 +0.05(+0.68%)
Jun 04, 2015 7.259 7.260 7.015 7.050 540,589 -0.19(-2.63%)
Jun 03, 2015 7.364 7.364 7.129 7.241 443,355 -0.11(-1.52%)
Jun 02, 2015 7.170 7.476 7.129 7.353 642,799 +0.24(+3.31%)
Jun 01, 2015 7.229 7.231 6.953 7.117 770,698 -0.06(-0.82%)
May 29, 2015 7.270 7.312 7.135 7.176 302,768 -0.12(-1.69%)
May 28, 2015 7.176 7.312 7.176 7.300 256,631 +0.08(+1.06%)
May 27, 2015 7.235 7.276 7.170 7.223 289,947 -0.01(-0.16%)
May 26, 2015 7.288 7.347 7.153 7.235 355,728 -0.11(-1.52%)
May 22, 2015 7.435 7.347 7.347 7.347 599,609 -0.13(-1.73%)
May 21, 2015 7.417 7.612 7.417 7.476 310,105 +0.09(+1.19%)
May 20, 2015 7.464 7.511 7.353 7.388 498,075 -0.07(-0.95%)
May 19, 2015 7.429 7.485 7.382 7.459 436,110 +0.01(+0.08%)
May 18, 2015 7.359 7.473 7.329 7.453 493,519 +0.09(+1.28%)
May 15, 2015 7.300 7.370 7.220 7.359 459,927 +0.06(+0.81%)
May 14, 2015 7.117 7.323 7.117 7.300 429,398 +0.18(+2.56%)
May 13, 2015 7.264 7.264 7.064 7.117 394,589 -0.02(-0.33%)
May 12, 2015 7.188 7.217 7.123 7.141 277,959 -0.06(-0.82%)
May 11, 2015 7.241 7.412 7.182 7.200 649,043 +0.07(+0.99%)
May 08, 2015 7.064 7.190 7.006 7.129 510,630 +0.13(+1.85%)
May 07, 2015 7.723 7.759 6.964 7.000 1,143,012 -0.71(-9.23%)
May 06, 2015 7.823 7.823 7.664 7.712 257,396 -0.01(-0.15%)
May 05, 2015 7.770 7.876 7.682 7.723 373,136 +0.02(+0.23%)
May 04, 2015 7.823 7.870 7.641 7.706 485,746 -0.12(-1.58%)
May 01, 2015 7.935 8.006 7.788 7.829 263,872 -0.08(-1.04%)
Apr 30, 2015 7.935 8.011 7.876 7.912 258,000 -0.01(-0.15%)
Apr 29, 2015 7.953 7.994 7.853 7.923 283,457 -0.05(-0.59%)
Apr 28, 2015 7.823 7.976 7.800 7.970 219,211 +0.14(+1.80%)
Apr 27, 2015 7.776 7.925 7.776 7.829 255,866 +0.04(+0.45%)
Apr 24, 2015 7.847 7.870 7.753 7.794 207,787 +0.00(+0.00%)
Apr 23, 2015 7.741 7.894 7.741 7.794 364,848 +0.07(+0.91%)
Apr 22, 2015 7.929 7.947 7.670 7.723 583,433 -0.21(-2.60%)
Apr 21, 2015 8.011 8.047 7.894 7.929 365,489 -0.09(-1.10%)
Apr 20, 2015 7.988 8.117 7.964 8.017 316,419 +0.03(+0.37%)
Apr 17, 2015 7.947 8.011 7.888 7.988 400,601 +0.00(+0.00%)
Apr 16, 2015 8.006 8.064 7.935 7.988 204,265 +0.00(+0.00%)
Apr 15, 2015 7.953 8.147 7.900 7.988 501,788 +0.10(+1.27%)
Apr 14, 2015 7.688 7.906 7.688 7.888 378,437 +0.22(+2.84%)
Apr 13, 2015 7.670 7.729 7.585 7.670 422,312 -0.01(-0.15%)
Apr 10, 2015 7.659 7.746 7.623 7.682 536,201 +0.08(+1.01%)
Apr 09, 2015 7.517 7.712 7.512 7.606 466,075 +0.11(+1.41%)
Apr 08, 2015 7.494 7.559 7.441 7.500 316,210 +0.03(+0.39%)
Apr 07, 2015 7.623 7.629 7.429 7.470 543,716 -0.16(-2.08%)
Apr 06, 2015 7.506 7.641 7.476 7.629 333,722 +0.18(+2.37%)
Apr 02, 2015 7.382 7.453 7.453 7.453 223,897 +0.02(+0.32%)
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.