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

Kronos Worldwide Inc (NY: KRO )

13.67 -0.62 (-4.34%)
Official Closing Price Updated: 7:00 PM 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 (%)
Mar 31, 2014 9.304 9.387 9.165 9.254 595,163 -0.03(-0.36%)
Mar 28, 2014 9.154 9.337 8.997 9.287 325,635 +0.18(+2.01%)
Mar 27, 2014 8.988 9.132 8.821 9.104 439,643 +0.08(+0.86%)
Mar 26, 2014 9.293 9.293 9.021 9.027 175,256 -0.20(-2.16%)
Mar 25, 2014 9.232 9.371 9.149 9.226 220,258 +0.06(+0.60%)
Mar 24, 2014 9.149 9.260 9.010 9.171 257,149 +0.06(+0.61%)
Mar 21, 2014 9.038 9.354 8.932 9.115 560,110 +0.13(+1.48%)
Mar 20, 2014 9.010 9.083 8.960 8.982 191,010 -0.03(-0.31%)
Mar 19, 2014 8.943 9.088 8.899 9.010 304,469 +0.03(+0.37%)
Mar 18, 2014 9.065 9.126 8.938 8.977 321,967 -0.09(-0.98%)
Mar 17, 2014 9.182 9.287 8.938 9.065 491,256 -0.09(-0.97%)
Mar 14, 2014 8.966 9.309 8.838 9.154 647,978 +0.21(+2.36%)
Mar 13, 2014 8.794 9.404 8.599 8.943 1,949,408 +0.57(+6.83%)
Mar 12, 2014 8.289 8.472 8.266 8.372 304,646 +0.09(+1.07%)
Mar 11, 2014 8.266 8.377 8.189 8.283 729,156 +0.02(+0.20%)
Mar 10, 2014 8.311 8.405 8.217 8.266 314,687 -0.09(-1.13%)
Mar 07, 2014 8.549 8.566 8.278 8.361 457,943 -0.18(-2.14%)
Mar 06, 2014 8.583 8.666 8.522 8.544 720,864 +0.01(+0.13%)
Mar 05, 2014 8.500 8.571 8.434 8.533 625,767 +0.03(+0.32%)
Mar 04, 2014 8.654 8.754 8.500 8.505 672,621 -0.05(-0.58%)
Mar 03, 2014 8.604 8.884 8.516 8.555 824,244 +0.16(+1.90%)
Feb 28, 2014 8.505 8.544 8.357 8.395 370,607 -0.08(-0.91%)
Feb 27, 2014 8.319 8.522 8.302 8.472 602,849 +0.16(+1.92%)
Feb 26, 2014 8.192 8.324 8.176 8.313 876,964 +0.12(+1.41%)
Feb 25, 2014 8.335 8.417 8.132 8.198 769,860 -0.14(-1.65%)
Feb 24, 2014 8.610 8.610 8.319 8.335 279,905 -0.26(-3.01%)
Feb 21, 2014 8.604 8.753 8.582 8.593 222,698 +0.03(+0.39%)
Feb 20, 2014 8.445 8.621 8.280 8.560 170,645 +0.12(+1.43%)
Feb 19, 2014 8.593 8.656 8.423 8.439 186,550 -0.16(-1.85%)
Feb 18, 2014 8.516 8.829 8.516 8.599 370,321 +0.08(+0.90%)
Feb 14, 2014 8.247 8.522 8.522 8.522 333,431 +0.25(+3.06%)
Feb 13, 2014 8.181 8.319 8.082 8.269 353,236 -0.03(-0.40%)
Feb 12, 2014 8.461 8.503 8.247 8.302 897,863 -0.15(-1.82%)
Feb 11, 2014 8.373 8.604 8.313 8.456 253,003 +0.08(+0.98%)
Feb 10, 2014 8.242 8.379 8.160 8.373 183,017 +0.13(+1.53%)
Feb 07, 2014 8.324 8.373 8.243 8.247 271,074 -0.02(-0.20%)
Feb 06, 2014 8.181 8.275 8.165 8.264 316,098 +0.10(+1.28%)
Feb 05, 2014 8.082 8.214 7.994 8.159 306,853 +0.03(+0.34%)
Feb 04, 2014 8.159 8.423 8.115 8.132 561,069 +0.03(+0.41%)
Feb 03, 2014 8.115 8.258 8.016 8.099 1,084,752 -0.41(-4.78%)
Jan 31, 2014 8.709 8.709 8.417 8.505 408,362 -0.25(-2.82%)
Jan 30, 2014 8.698 8.923 8.643 8.753 426,036 +0.16(+1.92%)
Jan 29, 2014 8.637 8.757 8.549 8.588 191,127 -0.09(-1.08%)
Jan 28, 2014 8.698 8.893 8.626 8.681 277,799 -0.01(-0.13%)
Jan 27, 2014 8.764 8.775 8.511 8.692 280,149 -0.01(-0.06%)
Jan 24, 2014 8.912 9.088 8.626 8.698 578,341 -0.24(-2.64%)
Jan 23, 2014 9.055 9.055 8.816 8.934 304,234 -0.13(-1.39%)
Jan 22, 2014 9.148 9.148 9.038 9.060 235,615 -0.06(-0.66%)
Jan 21, 2014 9.231 9.340 9.071 9.121 398,963 -0.10(-1.13%)
Jan 17, 2014 9.340 9.225 9.225 9.225 210,942 -0.14(-1.47%)
Jan 16, 2014 9.533 9.643 9.362 9.362 614,101 -0.14(-1.50%)
Jan 15, 2014 9.500 9.549 9.456 9.505 768,833 +0.01(+0.06%)
Jan 14, 2014 9.560 9.577 9.439 9.500 1,048,264 -0.04(-0.40%)
Jan 13, 2014 9.632 9.681 9.445 9.538 587,821 -0.13(-1.31%)
Jan 10, 2014 9.753 9.862 9.357 9.665 2,044,437 -0.14(-1.40%)
Jan 09, 2014 9.972 10.09 9.549 9.802 1,448,321 -0.22(-2.19%)
Jan 08, 2014 10.14 10.19 9.346 10.02 3,261,816 -0.15(-1.51%)
Jan 07, 2014 10.07 10.23 9.879 10.18 1,255,750 +0.10(+1.04%)
Jan 06, 2014 10.30 10.32 10.04 10.07 502,292 -0.23(-2.19%)
Jan 03, 2014 10.32 10.47 10.28 10.30 375,710 -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.