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, 2015 7.306 7.405 7.225 7.335 739,481 -0.04(-0.55%)
Mar 30, 2015 7.312 7.411 7.306 7.376 317,866 +0.11(+1.52%)
Mar 27, 2015 7.283 7.378 7.224 7.266 290,643 -0.05(-0.63%)
Mar 26, 2015 7.509 7.596 7.301 7.312 339,110 -0.15(-2.02%)
Mar 25, 2015 7.486 7.562 7.434 7.463 380,022 +0.04(+0.55%)
Mar 24, 2015 7.318 7.504 7.289 7.422 322,282 +0.10(+1.35%)
Mar 23, 2015 7.422 7.462 7.309 7.324 433,118 -0.10(-1.33%)
Mar 20, 2015 7.324 7.451 7.260 7.422 716,777 +0.15(+2.07%)
Mar 19, 2015 7.341 7.411 7.185 7.272 578,397 -0.15(-2.03%)
Mar 18, 2015 7.573 7.573 7.312 7.422 737,969 -0.07(-0.93%)
Mar 17, 2015 7.388 7.492 7.277 7.492 765,071 +0.08(+1.10%)
Mar 16, 2015 7.411 7.550 7.283 7.411 1,109,486 -0.03(-0.47%)
Mar 13, 2015 7.115 7.515 7.019 7.446 894,201 +0.42(+5.94%)
Mar 12, 2015 6.988 7.098 6.895 7.028 542,870 +0.12(+1.76%)
Mar 11, 2015 6.802 7.074 6.721 6.906 769,903 +0.13(+1.97%)
Mar 10, 2015 6.808 6.877 6.663 6.773 555,471 -0.16(-2.34%)
Mar 09, 2015 6.895 7.040 6.831 6.935 505,340 +0.09(+1.27%)
Mar 06, 2015 6.964 7.057 6.780 6.848 478,227 -0.19(-2.64%)
Mar 05, 2015 7.086 7.086 6.874 7.034 701,165 +0.02(+0.25%)
Mar 04, 2015 6.942 7.028 6.873 7.016 785,914 +0.08(+1.16%)
Mar 03, 2015 7.011 7.143 6.890 6.936 370,282 -0.07(-1.06%)
Mar 02, 2015 7.085 7.188 6.976 7.011 773,540 -0.01(-0.16%)
Feb 27, 2015 7.148 7.261 6.999 7.022 822,011 -0.13(-1.76%)
Feb 26, 2015 7.085 7.240 7.022 7.148 445,918 +0.01(+0.16%)
Feb 25, 2015 7.377 7.377 7.085 7.137 434,503 -0.24(-3.26%)
Feb 24, 2015 7.234 7.458 7.194 7.377 451,972 +0.19(+2.71%)
Feb 23, 2015 7.108 7.211 7.004 7.183 268,682 +0.03(+0.48%)
Feb 20, 2015 7.108 7.228 7.016 7.148 296,259 +0.02(+0.32%)
Feb 19, 2015 6.936 7.143 6.936 7.125 186,455 +0.10(+1.47%)
Feb 18, 2015 6.965 7.154 6.931 7.022 201,766 +0.00(+0.00%)
Feb 17, 2015 6.994 7.074 6.948 7.022 161,450 -0.03(-0.41%)
Feb 13, 2015 6.965 7.051 7.051 7.051 212,299 +0.14(+2.07%)
Feb 12, 2015 6.908 7.011 6.885 6.908 194,975 +0.10(+1.43%)
Feb 11, 2015 6.701 6.816 6.679 6.810 208,626 +0.07(+1.11%)
Feb 10, 2015 6.919 6.919 6.719 6.736 198,641 -0.17(-2.49%)
Feb 09, 2015 7.051 7.108 6.908 6.908 172,488 -0.12(-1.71%)
Feb 06, 2015 6.971 7.091 6.816 7.028 522,908 +0.12(+1.74%)
Feb 05, 2015 6.759 6.931 6.719 6.908 300,038 +0.24(+3.61%)
Feb 04, 2015 6.782 6.822 6.621 6.667 284,161 -0.20(-2.92%)
Feb 03, 2015 6.598 6.902 6.581 6.868 389,286 +0.33(+5.08%)
Feb 02, 2015 6.495 6.581 6.404 6.535 247,185 +0.10(+1.60%)
Jan 30, 2015 6.329 6.535 6.323 6.432 333,394 +0.02(+0.27%)
Jan 29, 2015 6.386 6.438 6.335 6.415 312,375 +0.05(+0.72%)
Jan 28, 2015 6.472 6.484 6.358 6.369 337,763 -0.11(-1.68%)
Jan 27, 2015 6.404 6.530 6.369 6.478 301,521 +0.03(+0.53%)
Jan 26, 2015 6.472 6.564 6.375 6.444 432,202 -0.02(-0.27%)
Jan 23, 2015 6.535 6.553 6.415 6.461 459,080 -0.07(-1.05%)
Jan 22, 2015 6.598 6.724 6.518 6.530 668,087 -0.01(-0.09%)
Jan 21, 2015 6.530 6.613 6.449 6.535 428,553 +0.01(+0.09%)
Jan 20, 2015 6.535 6.673 6.364 6.530 580,049 -0.02(-0.35%)
Jan 16, 2015 6.553 6.701 6.547 6.553 857,618 +0.00(+0.00%)
Jan 15, 2015 6.782 6.890 6.547 6.553 1,424,733 -0.23(-3.38%)
Jan 14, 2015 6.747 6.833 6.598 6.782 269,232 -0.07(-1.00%)
Jan 13, 2015 6.873 6.994 6.759 6.850 239,161 +0.01(+0.17%)
Jan 12, 2015 7.108 7.148 6.730 6.839 502,222 -0.27(-3.86%)
Jan 09, 2015 7.280 7.320 7.108 7.114 153,620 -0.17(-2.36%)
Jan 08, 2015 7.269 7.372 7.269 7.286 244,284 +0.06(+0.79%)
Jan 07, 2015 7.349 7.383 7.223 7.228 196,059 -0.03(-0.47%)
Jan 06, 2015 7.200 7.332 7.171 7.263 445,984 +0.06(+0.88%)
Jan 05, 2015 7.440 7.526 7.177 7.200 291,473 -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.