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

Kronos Worldwide Inc (NY: KRO )

12.75 -0.32 (-2.45%)
Streaming Delayed Price Updated: 1:47 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 (%)
Feb 28, 2014 8.628 8.667 8.477 8.516 365,352 -0.08(-0.91%)
Feb 27, 2014 8.438 8.644 8.421 8.594 594,302 +0.16(+1.92%)
Feb 26, 2014 8.310 8.444 8.293 8.433 864,530 +0.12(+1.41%)
Feb 25, 2014 8.455 8.538 8.249 8.316 758,945 -0.14(-1.65%)
Feb 24, 2014 8.734 8.734 8.438 8.455 275,937 -0.26(-3.01%)
Feb 21, 2014 8.728 8.878 8.706 8.717 219,540 +0.03(+0.39%)
Feb 20, 2014 8.566 8.745 8.399 8.683 168,225 +0.12(+1.43%)
Feb 19, 2014 8.717 8.780 8.544 8.561 183,905 -0.16(-1.85%)
Feb 18, 2014 8.639 8.956 8.639 8.722 365,071 +0.08(+0.90%)
Feb 14, 2014 8.366 8.644 8.644 8.644 328,703 +0.26(+3.06%)
Feb 13, 2014 8.299 8.438 8.198 8.388 348,228 -0.03(-0.40%)
Feb 12, 2014 8.583 8.625 8.366 8.421 885,133 -0.16(-1.82%)
Feb 11, 2014 8.494 8.728 8.433 8.577 249,416 +0.08(+0.98%)
Feb 10, 2014 8.360 8.499 8.277 8.494 180,422 +0.13(+1.53%)
Feb 07, 2014 8.444 8.494 8.361 8.366 267,231 -0.02(-0.20%)
Feb 06, 2014 8.299 8.394 8.282 8.382 311,617 +0.11(+1.28%)
Feb 05, 2014 8.198 8.332 8.109 8.277 302,502 +0.03(+0.34%)
Feb 04, 2014 8.277 8.544 8.232 8.249 553,114 +0.03(+0.41%)
Feb 03, 2014 8.232 8.377 8.132 8.215 1,069,372 -0.41(-4.78%)
Jan 31, 2014 8.834 8.834 8.538 8.628 402,572 -0.25(-2.82%)
Jan 30, 2014 8.823 9.051 8.767 8.878 419,996 +0.17(+1.92%)
Jan 29, 2014 8.761 8.883 8.672 8.711 188,417 -0.09(-1.08%)
Jan 28, 2014 8.823 9.021 8.750 8.806 273,861 -0.01(-0.13%)
Jan 27, 2014 8.890 8.901 8.633 8.817 276,177 -0.01(-0.06%)
Jan 24, 2014 9.040 9.218 8.750 8.823 570,141 -0.24(-2.64%)
Jan 23, 2014 9.185 9.185 8.943 9.062 299,920 -0.13(-1.39%)
Jan 22, 2014 9.280 9.280 9.168 9.191 232,274 -0.06(-0.66%)
Jan 21, 2014 9.363 9.475 9.202 9.252 393,306 -0.11(-1.13%)
Jan 17, 2014 9.475 9.358 9.358 9.358 207,951 -0.14(-1.47%)
Jan 16, 2014 9.670 9.781 9.497 9.497 605,394 -0.14(-1.50%)
Jan 15, 2014 9.636 9.687 9.592 9.642 757,933 +0.01(+0.06%)
Jan 14, 2014 9.698 9.714 9.575 9.636 1,033,401 -0.04(-0.40%)
Jan 13, 2014 9.770 9.820 9.581 9.675 579,487 -0.13(-1.31%)
Jan 10, 2014 9.893 10.00 9.492 9.804 2,015,451 -0.14(-1.40%)
Jan 09, 2014 10.12 10.23 9.687 9.943 1,427,787 -0.22(-2.19%)
Jan 08, 2014 10.29 10.33 9.480 10.17 3,215,569 -0.16(-1.51%)
Jan 07, 2014 10.22 10.37 10.02 10.32 1,237,946 +0.11(+1.04%)
Jan 06, 2014 10.45 10.47 10.19 10.22 495,171 -0.23(-2.19%)
Jan 03, 2014 10.47 10.62 10.43 10.44 370,383 -0.03(-0.32%)
Jan 02, 2014 10.62 10.66 10.30 10.48 756,111 -0.14(-1.31%)
Dec 31, 2013 10.40 10.62 10.62 10.62 1,092,688 +0.26(+2.53%)
Dec 30, 2013 9.642 10.62 9.642 10.36 2,747,014 +0.76(+7.96%)
Dec 27, 2013 9.597 9.642 9.536 9.592 178,250 +0.01(+0.12%)
Dec 26, 2013 9.436 9.603 9.402 9.581 381,258 +0.14(+1.48%)
Dec 24, 2013 9.235 9.453 9.230 9.441 193,673 +0.17(+1.86%)
Dec 23, 2013 9.174 9.358 9.129 9.269 268,699 +0.06(+0.67%)
Dec 20, 2013 9.124 9.285 9.057 9.207 1,107,232 +0.13(+1.47%)
Dec 19, 2013 9.046 9.118 8.923 9.074 298,452 +0.05(+0.56%)
Dec 18, 2013 9.135 9.163 8.929 9.023 338,093 -0.06(-0.67%)
Dec 17, 2013 8.778 9.179 8.756 9.085 577,820 +0.28(+3.23%)
Dec 16, 2013 8.795 8.917 8.761 8.800 745,895 +0.08(+0.89%)
Dec 13, 2013 8.800 9.062 8.706 8.722 410,563 -0.03(-0.38%)
Dec 12, 2013 8.405 8.761 8.405 8.756 699,642 +0.40(+4.73%)
Dec 11, 2013 8.444 8.460 8.193 8.360 387,064 -0.08(-0.99%)
Dec 10, 2013 8.371 8.566 8.371 8.444 227,098 +0.03(+0.33%)
Dec 09, 2013 8.633 8.672 8.410 8.416 445,702 -0.22(-2.58%)
Dec 06, 2013 8.734 8.761 8.600 8.639 272,169 -0.05(-0.58%)
Dec 05, 2013 8.745 8.873 8.669 8.689 255,324 -0.09(-1.08%)
Dec 04, 2013 8.773 8.968 8.667 8.784 202,443 -0.04(-0.51%)
Dec 03, 2013 8.890 9.040 8.761 8.828 316,311 -0.11(-1.25%)
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.