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

Kronos Worldwide Inc (NY: KRO )

14.11 -0.18 (-1.26%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 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 7.520 7.457 7.457 7.457 289,134 -0.04(-0.53%)
Dec 30, 2014 7.469 7.543 7.434 7.497 583,939 +0.03(+0.38%)
Dec 29, 2014 7.572 7.698 7.365 7.469 803,739 -0.10(-1.36%)
Dec 26, 2014 7.554 7.617 7.549 7.572 376,511 +0.06(+0.76%)
Dec 24, 2014 7.652 7.514 7.514 7.514 134,265 -0.11(-1.43%)
Dec 23, 2014 7.446 7.703 7.400 7.623 399,473 +0.23(+3.18%)
Dec 22, 2014 7.343 7.434 7.274 7.388 195,361 +0.07(+1.02%)
Dec 19, 2014 7.383 7.411 7.199 7.314 912,691 -0.05(-0.70%)
Dec 18, 2014 7.302 7.388 7.251 7.365 557,467 +0.14(+1.90%)
Dec 17, 2014 7.102 7.234 7.085 7.228 383,836 +0.16(+2.27%)
Dec 16, 2014 6.924 7.234 6.804 7.068 672,352 +0.15(+2.24%)
Dec 15, 2014 6.856 6.947 6.737 6.913 613,663 +0.11(+1.60%)
Dec 12, 2014 6.867 6.902 6.713 6.804 723,797 -0.14(-2.06%)
Dec 11, 2014 7.016 7.119 6.930 6.947 298,278 -0.06(-0.82%)
Dec 10, 2014 7.245 7.302 6.970 7.005 554,114 -0.29(-3.93%)
Dec 09, 2014 7.045 7.331 7.016 7.291 410,239 +0.21(+2.91%)
Dec 08, 2014 7.314 7.317 7.039 7.085 281,146 -0.27(-3.74%)
Dec 05, 2014 7.297 7.383 7.257 7.360 380,653 +0.05(+0.71%)
Dec 04, 2014 7.337 7.394 7.217 7.308 301,061 -0.03(-0.47%)
Dec 03, 2014 7.119 7.434 7.068 7.343 359,352 +0.26(+3.64%)
Dec 02, 2014 7.102 7.222 7.033 7.085 438,532 -0.05(-0.72%)
Dec 01, 2014 7.357 7.363 6.989 7.136 531,930 -0.23(-3.07%)
Nov 28, 2014 7.623 7.677 7.363 7.363 109,946 -0.30(-3.91%)
Nov 26, 2014 7.832 7.663 7.663 7.663 180,940 -0.19(-2.38%)
Nov 25, 2014 7.804 8.082 7.793 7.849 468,095 +0.04(+0.51%)
Nov 24, 2014 7.759 7.849 7.697 7.810 280,154 +0.06(+0.80%)
Nov 21, 2014 7.878 7.923 7.708 7.748 178,836 +0.02(+0.22%)
Nov 20, 2014 7.566 7.731 7.499 7.731 141,179 +0.15(+2.02%)
Nov 19, 2014 7.544 7.617 7.436 7.578 172,572 +0.05(+0.60%)
Nov 18, 2014 7.527 7.634 7.499 7.533 195,562 +0.00(+0.00%)
Nov 17, 2014 7.470 7.646 7.414 7.533 220,028 +0.03(+0.45%)
Nov 14, 2014 7.408 7.572 7.391 7.499 259,361 +0.12(+1.69%)
Nov 13, 2014 7.493 7.529 7.340 7.374 181,981 -0.10(-1.29%)
Nov 12, 2014 7.425 7.533 7.340 7.470 222,177 +0.02(+0.30%)
Nov 11, 2014 7.465 7.566 7.425 7.448 167,575 -0.02(-0.30%)
Nov 10, 2014 7.634 7.838 7.391 7.470 267,355 -0.12(-1.57%)
Nov 07, 2014 7.544 7.623 7.493 7.589 174,991 +0.05(+0.68%)
Nov 06, 2014 7.289 7.555 7.289 7.538 195,242 +0.22(+3.02%)
Nov 05, 2014 7.346 7.521 7.250 7.317 282,723 +0.04(+0.54%)
Nov 04, 2014 7.408 7.487 7.227 7.278 323,800 -0.18(-2.35%)
Nov 03, 2014 7.634 7.663 7.397 7.453 214,328 -0.15(-2.01%)
Oct 31, 2014 7.680 7.680 7.493 7.606 387,587 +0.07(+0.90%)
Oct 30, 2014 7.487 7.668 7.462 7.538 257,442 +0.00(+0.00%)
Oct 29, 2014 7.725 7.765 7.516 7.538 186,543 -0.13(-1.70%)
Oct 28, 2014 7.538 7.668 7.516 7.668 216,464 +0.20(+2.73%)
Oct 27, 2014 7.419 7.510 7.476 7.465 287,121 -0.01(-0.15%)
Oct 24, 2014 7.504 7.527 7.414 7.476 196,363 -0.02(-0.30%)
Oct 23, 2014 7.470 7.612 7.374 7.499 195,269 +0.12(+1.69%)
Oct 22, 2014 7.527 7.618 7.357 7.374 246,118 -0.12(-1.59%)
Oct 21, 2014 7.442 7.663 7.402 7.493 264,359 +0.07(+0.99%)
Oct 20, 2014 7.295 7.436 7.295 7.419 233,000 +0.12(+1.71%)
Oct 17, 2014 7.334 7.442 7.238 7.295 144,558 +0.05(+0.70%)
Oct 16, 2014 7.108 7.363 7.023 7.244 356,106 +0.08(+1.11%)
Oct 15, 2014 6.944 7.193 6.836 7.165 316,116 +0.14(+2.01%)
Oct 14, 2014 6.950 7.108 6.882 7.023 240,555 +0.10(+1.47%)
Oct 13, 2014 6.955 7.119 6.904 6.921 262,613 -0.03(-0.49%)
Oct 10, 2014 7.057 7.117 6.910 6.955 264,456 -0.10(-1.36%)
Oct 09, 2014 7.244 7.250 7.023 7.051 572,470 -0.22(-2.96%)
Oct 08, 2014 7.261 7.357 7.119 7.267 486,287 +0.02(+0.23%)
Oct 07, 2014 7.448 7.448 7.250 7.250 218,330 -0.24(-3.17%)
Oct 06, 2014 7.555 7.555 7.374 7.487 264,565 -0.03(-0.45%)
Oct 03, 2014 7.470 7.595 7.465 7.521 280,898 +0.06(+0.76%)
Oct 02, 2014 7.561 7.636 7.402 7.465 326,843 -0.08(-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.