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

Kronos Worldwide Inc (NY: KRO )

12.78 -0.29 (-2.22%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Nov 28, 2014 7.733 7.788 7.469 7.469 108,381 -0.30(-3.91%)
Nov 26, 2014 7.946 7.773 7.773 7.773 178,365 -0.19(-2.38%)
Nov 25, 2014 7.917 8.198 7.905 7.963 461,433 +0.04(+0.51%)
Nov 24, 2014 7.871 7.963 7.808 7.923 276,167 +0.06(+0.80%)
Nov 21, 2014 7.992 8.037 7.819 7.859 176,291 +0.02(+0.22%)
Nov 20, 2014 7.676 7.842 7.607 7.842 139,170 +0.16(+2.02%)
Nov 19, 2014 7.653 7.727 7.544 7.687 170,116 +0.05(+0.60%)
Nov 18, 2014 7.636 7.745 7.607 7.641 192,779 +0.00(+0.00%)
Nov 17, 2014 7.578 7.756 7.521 7.641 216,897 +0.03(+0.45%)
Nov 14, 2014 7.515 7.681 7.498 7.607 255,670 +0.13(+1.69%)
Nov 13, 2014 7.601 7.638 7.446 7.481 179,391 -0.10(-1.29%)
Nov 12, 2014 7.532 7.641 7.446 7.578 219,015 +0.02(+0.30%)
Nov 11, 2014 7.572 7.676 7.532 7.555 165,190 -0.02(-0.30%)
Nov 10, 2014 7.745 7.951 7.498 7.578 263,550 -0.12(-1.57%)
Nov 07, 2014 7.653 7.733 7.601 7.699 172,500 +0.05(+0.68%)
Nov 06, 2014 7.394 7.664 7.394 7.647 192,464 +0.22(+3.02%)
Nov 05, 2014 7.452 7.630 7.354 7.423 278,699 +0.04(+0.54%)
Nov 04, 2014 7.515 7.595 7.331 7.383 319,192 -0.18(-2.35%)
Nov 03, 2014 7.745 7.773 7.504 7.561 211,277 -0.16(-2.01%)
Oct 31, 2014 7.791 7.791 7.601 7.716 382,071 +0.07(+0.90%)
Oct 30, 2014 7.595 7.779 7.570 7.647 253,779 +0.00(+0.00%)
Oct 29, 2014 7.836 7.877 7.624 7.647 183,888 -0.13(-1.70%)
Oct 28, 2014 7.647 7.779 7.624 7.779 213,383 +0.21(+2.73%)
Oct 27, 2014 7.526 7.618 7.584 7.572 283,035 -0.01(-0.15%)
Oct 24, 2014 7.613 7.636 7.521 7.584 193,568 -0.02(-0.30%)
Oct 23, 2014 7.578 7.722 7.481 7.607 192,490 +0.13(+1.69%)
Oct 22, 2014 7.636 7.728 7.463 7.481 242,615 -0.12(-1.59%)
Oct 21, 2014 7.549 7.773 7.509 7.601 260,596 +0.07(+0.99%)
Oct 20, 2014 7.400 7.544 7.400 7.526 229,683 +0.13(+1.71%)
Oct 17, 2014 7.440 7.549 7.343 7.400 142,500 +0.05(+0.70%)
Oct 16, 2014 7.211 7.469 7.125 7.348 351,038 +0.08(+1.11%)
Oct 15, 2014 7.044 7.297 6.935 7.268 311,617 +0.14(+2.01%)
Oct 14, 2014 7.050 7.211 6.981 7.125 237,132 +0.10(+1.47%)
Oct 13, 2014 7.056 7.222 7.004 7.021 258,875 -0.03(-0.49%)
Oct 10, 2014 7.159 7.219 7.010 7.056 260,692 -0.10(-1.36%)
Oct 09, 2014 7.348 7.354 7.125 7.153 564,323 -0.22(-2.96%)
Oct 08, 2014 7.366 7.463 7.222 7.371 479,366 +0.02(+0.23%)
Oct 07, 2014 7.555 7.555 7.354 7.354 215,223 -0.24(-3.17%)
Oct 06, 2014 7.664 7.664 7.481 7.595 260,800 -0.03(-0.45%)
Oct 03, 2014 7.578 7.704 7.572 7.630 276,900 +0.06(+0.76%)
Oct 02, 2014 7.670 7.746 7.509 7.572 322,191 -0.09(-1.12%)
Oct 01, 2014 7.928 7.969 7.641 7.659 266,482 -0.25(-3.19%)
Sep 30, 2014 8.141 8.169 7.882 7.911 389,401 -0.23(-2.82%)
Sep 29, 2014 8.106 8.141 8.043 8.141 250,161 -0.05(-0.63%)
Sep 26, 2014 8.112 8.198 8.060 8.192 218,908 +0.09(+1.06%)
Sep 25, 2014 8.353 8.353 8.106 8.106 209,266 -0.25(-2.96%)
Sep 24, 2014 8.376 8.457 8.250 8.353 219,851 -0.01(-0.07%)
Sep 23, 2014 8.439 8.445 8.330 8.359 201,056 -0.08(-0.95%)
Sep 22, 2014 8.531 8.600 8.434 8.439 146,850 -0.13(-1.54%)
Sep 19, 2014 8.721 8.755 8.525 8.571 315,395 -0.14(-1.65%)
Sep 18, 2014 8.818 8.830 8.692 8.715 186,050 -0.07(-0.85%)
Sep 17, 2014 8.807 8.864 8.755 8.790 227,034 -0.02(-0.20%)
Sep 16, 2014 8.726 8.864 8.686 8.807 305,208 +0.08(+0.92%)
Sep 15, 2014 8.749 8.784 8.629 8.726 269,178 -0.05(-0.52%)
Sep 12, 2014 8.864 8.933 8.698 8.772 453,928 -0.11(-1.23%)
Sep 11, 2014 8.537 8.887 8.525 8.881 705,193 +0.30(+3.48%)
Sep 10, 2014 8.548 8.640 8.468 8.583 198,847 +0.02(+0.20%)
Sep 09, 2014 8.675 8.686 8.525 8.566 292,028 -0.11(-1.32%)
Sep 08, 2014 8.721 8.772 8.623 8.680 276,529 -0.05(-0.59%)
Sep 05, 2014 8.847 8.858 8.709 8.732 303,939 -0.14(-1.62%)
Sep 04, 2014 8.985 9.013 8.842 8.876 194,359 -0.11(-1.28%)
Sep 03, 2014 9.117 9.140 8.904 8.990 425,908 -0.07(-0.82%)
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.