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

Kronos Worldwide Inc (NY: KRO )

13.36 -0.08 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Apr 30, 2015 7.823 7.898 7.765 7.799 261,710 -0.01(-0.15%)
Apr 29, 2015 7.840 7.881 7.741 7.811 287,533 -0.05(-0.59%)
Apr 28, 2015 7.712 7.863 7.689 7.857 222,364 +0.14(+1.80%)
Apr 27, 2015 7.666 7.812 7.666 7.718 259,546 +0.03(+0.45%)
Apr 24, 2015 7.736 7.759 7.643 7.683 210,775 +0.00(+0.00%)
Apr 23, 2015 7.631 7.782 7.631 7.683 370,096 +0.07(+0.91%)
Apr 22, 2015 7.817 7.834 7.562 7.614 591,824 -0.20(-2.60%)
Apr 21, 2015 7.898 7.933 7.782 7.817 370,746 -0.09(-1.10%)
Apr 20, 2015 7.875 8.002 7.852 7.904 320,970 +0.03(+0.37%)
Apr 17, 2015 7.834 7.898 7.776 7.875 406,362 +0.00(+0.00%)
Apr 16, 2015 7.892 7.950 7.823 7.875 207,202 +0.00(+0.00%)
Apr 15, 2015 7.840 8.031 7.788 7.875 509,005 +0.10(+1.27%)
Apr 14, 2015 7.579 7.794 7.579 7.776 383,880 +0.21(+2.84%)
Apr 13, 2015 7.562 7.620 7.478 7.562 428,386 -0.01(-0.15%)
Apr 10, 2015 7.550 7.636 7.515 7.573 543,912 +0.08(+1.01%)
Apr 09, 2015 7.411 7.602 7.405 7.498 472,778 +0.10(+1.41%)
Apr 08, 2015 7.388 7.451 7.335 7.393 320,758 +0.03(+0.39%)
Apr 07, 2015 7.515 7.521 7.324 7.364 551,536 -0.16(-2.08%)
Apr 06, 2015 7.399 7.533 7.370 7.521 338,522 +0.17(+2.37%)
Apr 02, 2015 7.277 7.347 7.347 7.347 227,117 +0.02(+0.32%)
Apr 01, 2015 7.330 7.374 7.132 7.324 664,950 -0.01(-0.16%)
Mar 31, 2015 7.306 7.405 7.225 7.335 739,481 -0.04(-0.55%)
Mar 30, 2015 7.312 7.411 7.306 7.376 317,866 +0.11(+1.52%)
Mar 27, 2015 7.283 7.378 7.224 7.266 290,643 -0.05(-0.63%)
Mar 26, 2015 7.509 7.596 7.301 7.312 339,110 -0.15(-2.02%)
Mar 25, 2015 7.486 7.562 7.434 7.463 380,022 +0.04(+0.55%)
Mar 24, 2015 7.318 7.504 7.289 7.422 322,282 +0.10(+1.35%)
Mar 23, 2015 7.422 7.462 7.309 7.324 433,118 -0.10(-1.33%)
Mar 20, 2015 7.324 7.451 7.260 7.422 716,777 +0.15(+2.07%)
Mar 19, 2015 7.341 7.411 7.185 7.272 578,397 -0.15(-2.03%)
Mar 18, 2015 7.573 7.573 7.312 7.422 737,969 -0.07(-0.93%)
Mar 17, 2015 7.388 7.492 7.277 7.492 765,071 +0.08(+1.10%)
Mar 16, 2015 7.411 7.550 7.283 7.411 1,109,486 -0.03(-0.47%)
Mar 13, 2015 7.115 7.515 7.019 7.446 894,201 +0.42(+5.94%)
Mar 12, 2015 6.988 7.098 6.895 7.028 542,870 +0.12(+1.76%)
Mar 11, 2015 6.802 7.074 6.721 6.906 769,903 +0.13(+1.97%)
Mar 10, 2015 6.808 6.877 6.663 6.773 555,471 -0.16(-2.34%)
Mar 09, 2015 6.895 7.040 6.831 6.935 505,340 +0.09(+1.27%)
Mar 06, 2015 6.964 7.057 6.780 6.848 478,227 -0.19(-2.64%)
Mar 05, 2015 7.086 7.086 6.874 7.034 701,165 +0.02(+0.25%)
Mar 04, 2015 6.942 7.028 6.873 7.016 785,914 +0.08(+1.16%)
Mar 03, 2015 7.011 7.143 6.890 6.936 370,282 -0.07(-1.06%)
Mar 02, 2015 7.085 7.188 6.976 7.011 773,540 -0.01(-0.16%)
Feb 27, 2015 7.148 7.261 6.999 7.022 822,011 -0.13(-1.76%)
Feb 26, 2015 7.085 7.240 7.022 7.148 445,918 +0.01(+0.16%)
Feb 25, 2015 7.377 7.377 7.085 7.137 434,503 -0.24(-3.26%)
Feb 24, 2015 7.234 7.458 7.194 7.377 451,972 +0.19(+2.71%)
Feb 23, 2015 7.108 7.211 7.004 7.183 268,682 +0.03(+0.48%)
Feb 20, 2015 7.108 7.228 7.016 7.148 296,259 +0.02(+0.32%)
Feb 19, 2015 6.936 7.143 6.936 7.125 186,455 +0.10(+1.47%)
Feb 18, 2015 6.965 7.154 6.931 7.022 201,766 +0.00(+0.00%)
Feb 17, 2015 6.994 7.074 6.948 7.022 161,450 -0.03(-0.41%)
Feb 13, 2015 6.965 7.051 7.051 7.051 212,299 +0.14(+2.07%)
Feb 12, 2015 6.908 7.011 6.885 6.908 194,975 +0.10(+1.43%)
Feb 11, 2015 6.701 6.816 6.679 6.810 208,626 +0.07(+1.11%)
Feb 10, 2015 6.919 6.919 6.719 6.736 198,641 -0.17(-2.49%)
Feb 09, 2015 7.051 7.108 6.908 6.908 172,488 -0.12(-1.71%)
Feb 06, 2015 6.971 7.091 6.816 7.028 522,908 +0.12(+1.74%)
Feb 05, 2015 6.759 6.931 6.719 6.908 300,038 +0.24(+3.61%)
Feb 04, 2015 6.782 6.822 6.621 6.667 284,161 -0.20(-2.92%)
Feb 03, 2015 6.598 6.902 6.581 6.868 389,286 +0.33(+5.08%)
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.