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 (%)
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%)
Mar 02, 2015 7.187 7.292 7.077 7.112 762,572 -0.01(-0.16%)
Feb 27, 2015 7.251 7.366 7.100 7.123 810,356 -0.13(-1.76%)
Feb 26, 2015 7.187 7.344 7.123 7.251 439,595 +0.01(+0.16%)
Feb 25, 2015 7.483 7.483 7.187 7.239 428,343 -0.24(-3.26%)
Feb 24, 2015 7.338 7.565 7.298 7.483 445,564 +0.20(+2.71%)
Feb 23, 2015 7.210 7.315 7.105 7.286 264,873 +0.03(+0.48%)
Feb 20, 2015 7.210 7.332 7.117 7.251 292,058 +0.02(+0.32%)
Feb 19, 2015 7.036 7.245 7.036 7.228 183,811 +0.10(+1.47%)
Feb 18, 2015 7.065 7.257 7.030 7.123 198,905 +0.00(+0.00%)
Feb 17, 2015 7.094 7.176 7.048 7.123 159,161 -0.03(-0.41%)
Feb 13, 2015 7.065 7.152 7.152 7.152 209,289 +0.15(+2.07%)
Feb 12, 2015 7.007 7.112 6.984 7.007 192,210 +0.10(+1.43%)
Feb 11, 2015 6.798 6.914 6.775 6.908 205,668 +0.08(+1.11%)
Feb 10, 2015 7.019 7.019 6.815 6.833 195,825 -0.17(-2.49%)
Feb 09, 2015 7.152 7.210 7.007 7.007 170,042 -0.12(-1.71%)
Feb 06, 2015 7.071 7.193 6.914 7.129 515,494 +0.12(+1.74%)
Feb 05, 2015 6.856 7.030 6.815 7.007 295,784 +0.24(+3.61%)
Feb 04, 2015 6.879 6.920 6.717 6.763 280,133 -0.20(-2.92%)
Feb 03, 2015 6.693 7.001 6.676 6.966 383,767 +0.34(+5.08%)
Feb 02, 2015 6.589 6.676 6.496 6.629 243,681 +0.10(+1.60%)
Jan 30, 2015 6.420 6.629 6.414 6.525 328,667 +0.02(+0.27%)
Jan 29, 2015 6.478 6.531 6.426 6.507 307,946 +0.05(+0.72%)
Jan 28, 2015 6.565 6.577 6.449 6.461 332,975 -0.11(-1.68%)
Jan 27, 2015 6.496 6.624 6.461 6.571 297,246 +0.03(+0.53%)
Jan 26, 2015 6.565 6.658 6.467 6.536 426,074 -0.02(-0.27%)
Jan 23, 2015 6.629 6.647 6.507 6.554 452,571 -0.07(-1.05%)
Jan 22, 2015 6.693 6.821 6.612 6.624 658,614 -0.01(-0.09%)
Jan 21, 2015 6.624 6.708 6.542 6.629 422,477 +0.01(+0.09%)
Jan 20, 2015 6.629 6.769 6.455 6.624 571,825 -0.02(-0.35%)
Jan 16, 2015 6.647 6.798 6.641 6.647 845,459 +0.00(+0.00%)
Jan 15, 2015 6.879 6.990 6.641 6.647 1,404,534 -0.23(-3.38%)
Jan 14, 2015 6.844 6.931 6.693 6.879 265,415 -0.07(-1.00%)
Jan 13, 2015 6.972 7.094 6.856 6.949 235,770 +0.01(+0.17%)
Jan 12, 2015 7.210 7.251 6.827 6.937 495,102 -0.28(-3.86%)
Jan 09, 2015 7.385 7.425 7.210 7.216 151,442 -0.17(-2.36%)
Jan 08, 2015 7.373 7.478 7.373 7.390 240,820 +0.06(+0.79%)
Jan 07, 2015 7.454 7.489 7.327 7.332 193,279 -0.03(-0.47%)
Jan 06, 2015 7.303 7.437 7.274 7.367 439,661 +0.06(+0.88%)
Jan 05, 2015 7.547 7.635 7.280 7.303 287,341 -0.29(-3.83%)
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.