Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.726 8.765 8.627 8.682 311,083 -0.08(-0.89%)
Apr 29, 2014 8.738 8.821 8.665 8.760 298,720 +0.09(+1.02%)
Apr 28, 2014 8.665 8.854 8.621 8.671 305,712 +0.01(+0.06%)
Apr 25, 2014 8.837 8.865 8.610 8.665 205,410 -0.19(-2.19%)
Apr 24, 2014 8.876 8.876 8.721 8.860 393,264 +0.00(+0.00%)
Apr 23, 2014 8.865 8.910 8.799 8.860 495,088 -0.04(-0.44%)
Apr 22, 2014 8.959 9.087 8.843 8.898 714,849 -0.09(-1.05%)
Apr 21, 2014 8.910 9.048 8.715 8.993 501,871 +0.08(+0.93%)
Apr 17, 2014 8.860 8.910 8.910 8.910 383,584 -0.11(-1.17%)
Apr 16, 2014 9.104 9.159 8.854 9.015 446,095 -0.08(-0.85%)
Apr 15, 2014 9.009 9.148 8.921 9.093 314,912 +0.08(+0.86%)
Apr 14, 2014 9.070 9.192 8.898 9.015 318,355 -0.03(-0.31%)
Apr 11, 2014 9.154 9.270 9.026 9.043 213,626 -0.15(-1.63%)
Apr 10, 2014 9.381 9.470 9.181 9.192 228,034 -0.22(-2.30%)
Apr 09, 2014 9.315 9.431 9.181 9.409 470,777 +0.09(+1.01%)
Apr 08, 2014 9.292 9.381 9.248 9.315 207,076 +0.04(+0.42%)
Apr 07, 2014 9.370 9.414 9.173 9.276 199,528 -0.13(-1.42%)
Apr 04, 2014 9.475 9.475 9.254 9.409 284,694 +0.01(+0.06%)
Apr 03, 2014 9.392 9.437 9.281 9.403 233,901 +0.00(+0.00%)
Apr 02, 2014 9.359 9.432 9.287 9.403 351,983 +0.04(+0.47%)
Apr 01, 2014 9.309 9.481 9.237 9.359 344,676 +0.11(+1.14%)
Mar 31, 2014 9.303 9.387 9.165 9.254 595,195 -0.03(-0.36%)
Mar 28, 2014 9.154 9.337 8.996 9.287 325,653 +0.18(+2.01%)
Mar 27, 2014 8.987 9.131 8.821 9.104 439,667 +0.08(+0.86%)
Mar 26, 2014 9.292 9.292 9.021 9.026 175,266 -0.20(-2.16%)
Mar 25, 2014 9.231 9.370 9.148 9.226 220,270 +0.06(+0.60%)
Mar 24, 2014 9.148 9.259 9.009 9.170 257,163 +0.06(+0.61%)
Mar 21, 2014 9.037 9.353 8.932 9.115 560,141 +0.13(+1.48%)
Mar 20, 2014 9.009 9.083 8.959 8.982 191,020 -0.03(-0.31%)
Mar 19, 2014 8.943 9.087 8.898 9.009 304,486 +0.03(+0.37%)
Mar 18, 2014 9.065 9.126 8.937 8.976 321,985 -0.09(-0.98%)
Mar 17, 2014 9.181 9.287 8.937 9.065 491,283 -0.09(-0.97%)
Mar 14, 2014 8.965 9.309 8.837 9.154 648,014 +0.21(+2.36%)
Mar 13, 2014 8.793 9.403 8.599 8.943 1,949,515 +0.57(+6.83%)
Mar 12, 2014 8.288 8.471 8.266 8.371 304,663 +0.09(+1.07%)
Mar 11, 2014 8.266 8.377 8.188 8.283 729,196 +0.02(+0.20%)
Mar 10, 2014 8.310 8.405 8.216 8.266 314,705 -0.09(-1.13%)
Mar 07, 2014 8.549 8.566 8.277 8.360 457,968 -0.18(-2.14%)
Mar 06, 2014 8.582 8.665 8.521 8.543 720,904 +0.01(+0.13%)
Mar 05, 2014 8.499 8.571 8.433 8.532 625,802 +0.03(+0.32%)
Mar 04, 2014 8.653 8.753 8.499 8.505 672,657 -0.05(-0.58%)
Mar 03, 2014 8.604 8.884 8.516 8.554 824,290 +0.16(+1.90%)
Feb 28, 2014 8.505 8.543 8.357 8.395 370,627 -0.08(-0.91%)
Feb 27, 2014 8.318 8.521 8.302 8.472 602,882 +0.16(+1.92%)
Feb 26, 2014 8.192 8.324 8.175 8.313 877,012 +0.12(+1.41%)
Feb 25, 2014 8.335 8.417 8.131 8.197 769,902 -0.14(-1.65%)
Feb 24, 2014 8.609 8.609 8.318 8.335 279,921 -0.26(-3.01%)
Feb 21, 2014 8.604 8.752 8.582 8.593 222,710 +0.03(+0.39%)
Feb 20, 2014 8.444 8.620 8.280 8.560 170,654 +0.12(+1.43%)
Feb 19, 2014 8.593 8.655 8.422 8.439 186,560 -0.16(-1.85%)
Feb 18, 2014 8.516 8.829 8.516 8.598 370,341 +0.08(+0.90%)
Feb 14, 2014 8.247 8.521 8.521 8.521 333,449 +0.25(+3.06%)
Feb 13, 2014 8.181 8.318 8.082 8.269 353,256 -0.03(-0.40%)
Feb 12, 2014 8.461 8.503 8.247 8.302 897,912 -0.15(-1.82%)
Feb 11, 2014 8.373 8.604 8.313 8.455 253,017 +0.08(+0.98%)
Feb 10, 2014 8.241 8.378 8.159 8.373 183,027 +0.13(+1.53%)
Feb 07, 2014 8.324 8.373 8.242 8.247 271,089 -0.02(-0.20%)
Feb 06, 2014 8.181 8.274 8.164 8.263 316,116 +0.10(+1.28%)
Feb 05, 2014 8.082 8.214 7.994 8.159 306,870 +0.03(+0.34%)
Feb 04, 2014 8.159 8.422 8.115 8.131 561,099 +0.03(+0.41%)
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.