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 (%)
May 30, 2014 8.416 8.416 8.316 8.371 281,638 -0.05(-0.59%)
May 29, 2014 8.383 8.482 8.316 8.421 436,949 +0.04(+0.46%)
May 28, 2014 8.383 8.449 8.277 8.383 348,339 -0.03(-0.40%)
May 27, 2014 8.377 8.449 8.349 8.416 337,184 +0.07(+0.86%)
May 23, 2014 8.266 8.344 8.344 8.344 291,473 +0.04(+0.53%)
May 22, 2014 8.183 8.310 8.177 8.299 178,015 +0.13(+1.63%)
May 21, 2014 8.133 8.227 8.122 8.166 293,222 +0.03(+0.34%)
May 20, 2014 8.133 8.188 8.100 8.138 314,458 -0.01(-0.07%)
May 19, 2014 7.994 8.194 7.994 8.144 288,852 +0.09(+1.17%)
May 16, 2014 8.005 8.116 7.955 8.050 430,771 +0.06(+0.76%)
May 15, 2014 7.994 8.022 7.905 7.989 572,225 -0.01(-0.07%)
May 14, 2014 8.066 8.100 7.961 7.994 1,935,803 -0.06(-0.76%)
May 13, 2014 8.061 8.233 8.027 8.055 1,105,209 +0.02(+0.21%)
May 12, 2014 8.255 8.277 8.033 8.039 1,126,326 -0.14(-1.70%)
May 09, 2014 8.255 8.255 8.039 8.177 796,251 -0.08(-1.01%)
May 08, 2014 8.593 8.593 8.133 8.260 788,736 -0.32(-3.69%)
May 07, 2014 8.710 8.754 8.532 8.577 352,454 -0.09(-1.02%)
May 06, 2014 8.599 8.677 8.482 8.665 264,914 +0.04(+0.51%)
May 05, 2014 8.693 8.738 8.610 8.621 338,969 -0.11(-1.27%)
May 02, 2014 8.638 8.771 8.638 8.732 786,557 +0.09(+1.09%)
May 01, 2014 8.660 8.732 8.604 8.638 266,690 -0.04(-0.51%)
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%)
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.