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

Kronos Worldwide Inc (NY: KRO )

13.11 -0.11 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2014 8.644 8.729 8.445 8.479 346,785 -0.20(-2.29%)
Jul 30, 2014 8.718 8.809 8.644 8.678 265,002 +0.01(+0.13%)
Jul 29, 2014 8.775 8.843 8.655 8.667 193,959 -0.10(-1.17%)
Jul 28, 2014 8.769 8.958 8.712 8.769 581,225 -0.02(-0.26%)
Jul 25, 2014 8.786 8.894 8.741 8.792 197,713 -0.04(-0.45%)
Jul 24, 2014 8.854 8.968 8.781 8.832 265,923 +0.00(+0.00%)
Jul 23, 2014 8.860 8.974 8.798 8.832 213,530 -0.03(-0.32%)
Jul 22, 2014 8.712 8.877 8.701 8.860 355,624 +0.16(+1.90%)
Jul 21, 2014 8.758 8.786 8.633 8.695 187,497 -0.07(-0.78%)
Jul 18, 2014 8.644 8.763 8.633 8.763 235,011 +0.11(+1.31%)
Jul 17, 2014 8.724 8.769 8.525 8.650 433,485 -0.14(-1.55%)
Jul 16, 2014 8.820 8.872 8.735 8.786 198,302 +0.00(+0.00%)
Jul 15, 2014 8.832 8.889 8.741 8.786 393,943 -0.03(-0.39%)
Jul 14, 2014 8.701 8.832 8.701 8.820 266,257 +0.15(+1.70%)
Jul 11, 2014 8.604 8.684 8.553 8.672 248,752 +0.05(+0.53%)
Jul 10, 2014 8.746 8.752 8.604 8.627 296,312 -0.22(-2.51%)
Jul 09, 2014 8.849 8.934 8.786 8.849 225,959 -0.03(-0.32%)
Jul 08, 2014 8.911 8.957 8.832 8.877 378,004 -0.06(-0.64%)
Jul 07, 2014 8.951 9.031 8.877 8.934 361,782 -0.05(-0.51%)
Jul 03, 2014 8.854 8.980 8.980 8.980 187,801 +0.14(+1.54%)
Jul 02, 2014 8.860 8.963 8.826 8.843 305,535 -0.03(-0.32%)
Jul 01, 2014 8.917 9.014 8.860 8.872 500,481 -0.04(-0.45%)
Jun 30, 2014 8.894 8.968 8.815 8.911 375,748 +0.03(+0.38%)
Jun 27, 2014 8.980 9.025 8.809 8.877 3,292,661 -0.11(-1.20%)
Jun 26, 2014 8.917 9.002 8.769 8.985 557,794 +0.05(+0.57%)
Jun 25, 2014 8.763 8.940 8.701 8.934 411,061 +0.16(+1.81%)
Jun 24, 2014 8.729 8.860 8.701 8.775 370,566 -0.01(-0.13%)
Jun 23, 2014 8.786 8.866 8.746 8.786 339,271 +0.02(+0.26%)
Jun 20, 2014 8.809 8.860 8.707 8.763 442,048 -0.03(-0.39%)
Jun 19, 2014 8.672 8.854 8.644 8.798 473,781 +0.13(+1.51%)
Jun 18, 2014 8.542 8.690 8.479 8.667 302,940 +0.15(+1.80%)
Jun 17, 2014 8.621 8.695 8.485 8.513 424,348 -0.11(-1.25%)
Jun 16, 2014 8.593 8.763 8.536 8.621 493,477 +0.02(+0.20%)
Jun 13, 2014 8.428 8.630 8.399 8.604 720,984 +0.17(+2.02%)
Jun 12, 2014 8.394 8.485 8.326 8.434 674,975 +0.05(+0.61%)
Jun 11, 2014 8.326 8.445 8.274 8.382 489,477 +0.05(+0.55%)
Jun 10, 2014 8.348 8.377 8.274 8.337 374,725 +0.16(+2.02%)
Jun 06, 2014 8.121 8.195 8.104 8.172 412,782 +0.05(+0.56%)
Jun 05, 2014 8.240 8.252 7.882 8.127 681,228 -0.04(-0.49%)
Jun 04, 2014 8.189 8.239 8.133 8.166 704,587 -0.02(-0.21%)
Jun 03, 2014 8.504 8.521 8.161 8.183 642,699 -0.37(-4.28%)
Jun 02, 2014 8.532 8.678 8.518 8.549 532,384 +0.06(+0.66%)
May 30, 2014 8.538 8.538 8.436 8.493 277,615 -0.05(-0.59%)
May 29, 2014 8.504 8.605 8.436 8.543 430,706 +0.04(+0.46%)
May 28, 2014 8.504 8.572 8.397 8.504 343,362 -0.03(-0.40%)
May 27, 2014 8.498 8.572 8.470 8.538 332,367 +0.07(+0.86%)
May 23, 2014 8.386 8.465 8.465 8.465 287,309 +0.05(+0.53%)
May 22, 2014 8.301 8.431 8.296 8.420 175,472 +0.14(+1.63%)
May 21, 2014 8.251 8.346 8.239 8.285 289,033 +0.03(+0.34%)
May 20, 2014 8.251 8.307 8.217 8.256 309,965 -0.01(-0.07%)
May 19, 2014 8.110 8.313 8.110 8.262 284,726 +0.10(+1.17%)
May 16, 2014 8.121 8.234 8.071 8.166 424,617 +0.06(+0.76%)
May 15, 2014 8.110 8.138 8.020 8.104 564,050 -0.01(-0.07%)
May 14, 2014 8.183 8.217 8.076 8.110 1,908,148 -0.06(-0.76%)
May 13, 2014 8.178 8.352 8.144 8.172 1,089,420 +0.02(+0.21%)
May 12, 2014 8.375 8.397 8.149 8.155 1,110,236 -0.14(-1.70%)
May 09, 2014 8.375 8.375 8.155 8.296 784,876 -0.08(-1.01%)
May 08, 2014 8.718 8.718 8.251 8.380 777,468 -0.32(-3.69%)
May 07, 2014 8.836 8.881 8.656 8.701 347,419 -0.09(-1.02%)
May 06, 2014 8.724 8.802 8.605 8.791 261,130 +0.05(+0.51%)
May 05, 2014 8.819 8.864 8.735 8.746 334,126 -0.11(-1.27%)
May 02, 2014 8.763 8.898 8.763 8.859 775,320 +0.10(+1.09%)
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.