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 (%)
Dec 31, 2014 7.629 7.565 7.565 7.565 285,003 -0.04(-0.53%)
Dec 30, 2014 7.577 7.652 7.542 7.606 575,597 +0.03(+0.38%)
Dec 29, 2014 7.681 7.809 7.472 7.577 792,256 -0.10(-1.36%)
Dec 26, 2014 7.664 7.728 7.658 7.681 371,132 +0.06(+0.76%)
Dec 24, 2014 7.763 7.623 7.623 7.623 132,347 -0.11(-1.43%)
Dec 23, 2014 7.554 7.815 7.507 7.734 393,766 +0.24(+3.18%)
Dec 22, 2014 7.449 7.542 7.379 7.495 192,570 +0.08(+1.02%)
Dec 19, 2014 7.490 7.519 7.304 7.420 899,652 -0.05(-0.70%)
Dec 18, 2014 7.408 7.495 7.356 7.472 549,502 +0.14(+1.90%)
Dec 17, 2014 7.205 7.339 7.188 7.333 378,352 +0.16(+2.27%)
Dec 16, 2014 7.025 7.339 6.903 7.170 662,747 +0.16(+2.24%)
Dec 15, 2014 6.955 7.048 6.834 7.013 604,896 +0.11(+1.60%)
Dec 12, 2014 6.967 7.002 6.810 6.903 713,457 -0.15(-2.06%)
Dec 11, 2014 7.118 7.222 7.031 7.048 294,016 -0.06(-0.82%)
Dec 10, 2014 7.350 7.408 7.071 7.106 546,198 -0.29(-3.93%)
Dec 09, 2014 7.147 7.437 7.118 7.397 404,378 +0.21(+2.91%)
Dec 08, 2014 7.420 7.423 7.141 7.188 277,129 -0.28(-3.74%)
Dec 05, 2014 7.403 7.490 7.362 7.466 375,215 +0.05(+0.71%)
Dec 04, 2014 7.443 7.501 7.321 7.414 296,760 -0.03(-0.47%)
Dec 03, 2014 7.222 7.542 7.170 7.449 354,218 +0.26(+3.64%)
Dec 02, 2014 7.205 7.327 7.135 7.188 432,267 -0.05(-0.72%)
Dec 01, 2014 7.464 7.469 7.091 7.240 524,331 -0.23(-3.07%)
Nov 28, 2014 7.734 7.788 7.469 7.469 108,375 -0.30(-3.91%)
Nov 26, 2014 7.946 7.774 7.774 7.774 178,355 -0.19(-2.38%)
Nov 25, 2014 7.917 8.199 7.906 7.963 461,408 +0.04(+0.51%)
Nov 24, 2014 7.871 7.963 7.808 7.923 276,151 +0.06(+0.80%)
Nov 21, 2014 7.992 8.038 7.820 7.860 176,281 +0.02(+0.22%)
Nov 20, 2014 7.676 7.843 7.607 7.843 139,162 +0.16(+2.02%)
Nov 19, 2014 7.653 7.728 7.544 7.688 170,106 +0.05(+0.60%)
Nov 18, 2014 7.636 7.745 7.607 7.642 192,768 +0.00(+0.00%)
Nov 17, 2014 7.579 7.757 7.521 7.642 216,885 +0.03(+0.45%)
Nov 14, 2014 7.515 7.682 7.498 7.607 255,656 +0.13(+1.69%)
Nov 13, 2014 7.602 7.638 7.447 7.481 179,381 -0.10(-1.29%)
Nov 12, 2014 7.533 7.642 7.447 7.579 219,003 +0.02(+0.30%)
Nov 11, 2014 7.573 7.676 7.533 7.556 165,181 -0.02(-0.30%)
Nov 10, 2014 7.745 7.952 7.498 7.579 263,536 -0.12(-1.57%)
Nov 07, 2014 7.653 7.734 7.602 7.699 172,491 +0.05(+0.68%)
Nov 06, 2014 7.395 7.665 7.395 7.647 192,453 +0.22(+3.02%)
Nov 05, 2014 7.452 7.630 7.355 7.424 278,684 +0.04(+0.54%)
Nov 04, 2014 7.515 7.596 7.332 7.383 319,175 -0.18(-2.35%)
Nov 03, 2014 7.745 7.774 7.504 7.561 211,266 -0.16(-2.01%)
Oct 31, 2014 7.791 7.791 7.602 7.716 382,050 +0.07(+0.90%)
Oct 30, 2014 7.596 7.780 7.570 7.647 253,765 +0.00(+0.00%)
Oct 29, 2014 7.837 7.877 7.624 7.647 183,878 -0.13(-1.70%)
Oct 28, 2014 7.647 7.780 7.624 7.780 213,372 +0.21(+2.73%)
Oct 27, 2014 7.527 7.619 7.584 7.573 283,019 -0.01(-0.15%)
Oct 24, 2014 7.613 7.636 7.521 7.584 193,557 -0.02(-0.30%)
Oct 23, 2014 7.579 7.722 7.481 7.607 192,479 +0.13(+1.69%)
Oct 22, 2014 7.636 7.728 7.464 7.481 242,602 -0.12(-1.59%)
Oct 21, 2014 7.550 7.774 7.510 7.602 260,582 +0.07(+0.99%)
Oct 20, 2014 7.401 7.544 7.401 7.527 229,671 +0.13(+1.71%)
Oct 17, 2014 7.441 7.550 7.343 7.401 142,493 +0.05(+0.70%)
Oct 16, 2014 7.211 7.469 7.125 7.349 351,019 +0.08(+1.11%)
Oct 15, 2014 7.045 7.297 6.936 7.269 311,600 +0.14(+2.01%)
Oct 14, 2014 7.050 7.211 6.981 7.125 237,119 +0.10(+1.47%)
Oct 13, 2014 7.056 7.223 7.004 7.022 258,861 -0.03(-0.49%)
Oct 10, 2014 7.159 7.220 7.010 7.056 260,678 -0.10(-1.36%)
Oct 09, 2014 7.349 7.355 7.125 7.154 564,292 -0.22(-2.96%)
Oct 08, 2014 7.366 7.464 7.223 7.372 479,339 +0.02(+0.23%)
Oct 07, 2014 7.556 7.556 7.355 7.355 215,211 -0.24(-3.17%)
Oct 06, 2014 7.665 7.665 7.481 7.596 260,786 -0.03(-0.45%)
Oct 03, 2014 7.579 7.705 7.573 7.630 276,885 +0.06(+0.76%)
Oct 02, 2014 7.670 7.746 7.510 7.573 322,174 -0.09(-1.12%)
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.