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 (%)
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%)
Apr 01, 2015 7.435 7.480 7.235 7.429 655,522 -0.01(-0.16%)
Mar 31, 2015 7.412 7.512 7.329 7.441 728,997 -0.04(-0.55%)
Mar 30, 2015 7.417 7.517 7.412 7.482 313,359 +0.11(+1.52%)
Mar 27, 2015 7.388 7.484 7.327 7.370 286,522 -0.05(-0.63%)
Mar 26, 2015 7.617 7.706 7.406 7.417 334,302 -0.15(-2.02%)
Mar 25, 2015 7.594 7.670 7.541 7.570 374,634 +0.04(+0.55%)
Mar 24, 2015 7.423 7.612 7.394 7.529 317,713 +0.10(+1.35%)
Mar 23, 2015 7.529 7.569 7.414 7.429 426,977 -0.10(-1.33%)
Mar 20, 2015 7.429 7.559 7.364 7.529 706,614 +0.15(+2.07%)
Mar 19, 2015 7.447 7.517 7.288 7.376 570,197 -0.15(-2.03%)
Mar 18, 2015 7.682 7.682 7.417 7.529 727,506 -0.07(-0.93%)
Mar 17, 2015 7.494 7.600 7.382 7.600 754,224 +0.08(+1.10%)
Mar 16, 2015 7.517 7.659 7.388 7.517 1,093,756 -0.04(-0.47%)
Mar 13, 2015 7.217 7.623 7.120 7.553 881,523 +0.42(+5.94%)
Mar 12, 2015 7.088 7.200 6.994 7.129 535,174 +0.12(+1.76%)
Mar 11, 2015 6.900 7.176 6.817 7.006 758,988 +0.14(+1.97%)
Mar 10, 2015 6.906 6.976 6.759 6.870 547,596 -0.16(-2.34%)
Mar 09, 2015 6.994 7.141 6.929 7.035 498,175 +0.09(+1.27%)
Mar 06, 2015 7.064 7.159 6.878 6.947 471,447 -0.19(-2.64%)
Mar 05, 2015 7.188 7.188 6.973 7.135 691,223 +0.02(+0.25%)
Mar 04, 2015 7.042 7.129 6.972 7.117 774,772 +0.08(+1.16%)
Mar 03, 2015 7.112 7.245 6.990 7.036 365,032 -0.08(-1.06%)
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.