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

Kronos Worldwide Inc (NY: KRO )

12.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 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%)
Mar 03, 2014 8.728 9.012 8.639 8.678 812,558 +0.16(+1.90%)
Feb 28, 2014 8.628 8.667 8.477 8.516 365,352 -0.08(-0.91%)
Feb 27, 2014 8.438 8.644 8.421 8.594 594,302 +0.16(+1.92%)
Feb 26, 2014 8.310 8.444 8.293 8.433 864,530 +0.12(+1.41%)
Feb 25, 2014 8.455 8.538 8.249 8.316 758,945 -0.14(-1.65%)
Feb 24, 2014 8.734 8.734 8.438 8.455 275,937 -0.26(-3.01%)
Feb 21, 2014 8.728 8.878 8.706 8.717 219,540 +0.03(+0.39%)
Feb 20, 2014 8.566 8.745 8.399 8.683 168,225 +0.12(+1.43%)
Feb 19, 2014 8.717 8.780 8.544 8.561 183,905 -0.16(-1.85%)
Feb 18, 2014 8.639 8.956 8.639 8.722 365,071 +0.08(+0.90%)
Feb 14, 2014 8.366 8.644 8.644 8.644 328,703 +0.26(+3.06%)
Feb 13, 2014 8.299 8.438 8.198 8.388 348,228 -0.03(-0.40%)
Feb 12, 2014 8.583 8.625 8.366 8.421 885,133 -0.16(-1.82%)
Feb 11, 2014 8.494 8.728 8.433 8.577 249,416 +0.08(+0.98%)
Feb 10, 2014 8.360 8.499 8.277 8.494 180,422 +0.13(+1.53%)
Feb 07, 2014 8.444 8.494 8.361 8.366 267,231 -0.02(-0.20%)
Feb 06, 2014 8.299 8.394 8.282 8.382 311,617 +0.11(+1.28%)
Feb 05, 2014 8.198 8.332 8.109 8.277 302,502 +0.03(+0.34%)
Feb 04, 2014 8.277 8.544 8.232 8.249 553,114 +0.03(+0.41%)
Feb 03, 2014 8.232 8.377 8.132 8.215 1,069,372 -0.41(-4.78%)
Jan 31, 2014 8.834 8.834 8.538 8.628 402,572 -0.25(-2.82%)
Jan 30, 2014 8.823 9.051 8.767 8.878 419,996 +0.17(+1.92%)
Jan 29, 2014 8.761 8.883 8.672 8.711 188,417 -0.09(-1.08%)
Jan 28, 2014 8.823 9.021 8.750 8.806 273,861 -0.01(-0.13%)
Jan 27, 2014 8.890 8.901 8.633 8.817 276,177 -0.01(-0.06%)
Jan 24, 2014 9.040 9.218 8.750 8.823 570,141 -0.24(-2.64%)
Jan 23, 2014 9.185 9.185 8.943 9.062 299,920 -0.13(-1.39%)
Jan 22, 2014 9.280 9.280 9.168 9.191 232,274 -0.06(-0.66%)
Jan 21, 2014 9.363 9.475 9.202 9.252 393,306 -0.11(-1.13%)
Jan 17, 2014 9.475 9.358 9.358 9.358 207,951 -0.14(-1.47%)
Jan 16, 2014 9.670 9.781 9.497 9.497 605,394 -0.14(-1.50%)
Jan 15, 2014 9.636 9.687 9.592 9.642 757,933 +0.01(+0.06%)
Jan 14, 2014 9.698 9.714 9.575 9.636 1,033,401 -0.04(-0.40%)
Jan 13, 2014 9.770 9.820 9.581 9.675 579,487 -0.13(-1.31%)
Jan 10, 2014 9.893 10.00 9.492 9.804 2,015,451 -0.14(-1.40%)
Jan 09, 2014 10.12 10.23 9.687 9.943 1,427,787 -0.22(-2.19%)
Jan 08, 2014 10.29 10.33 9.480 10.17 3,215,569 -0.16(-1.51%)
Jan 07, 2014 10.22 10.37 10.02 10.32 1,237,946 +0.11(+1.04%)
Jan 06, 2014 10.45 10.47 10.19 10.22 495,171 -0.23(-2.19%)
Jan 03, 2014 10.47 10.62 10.43 10.44 370,383 -0.03(-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.