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

Kronos Worldwide Inc (NY: KRO )

12.91 +0.13 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 30, 2015 6.420 6.629 6.414 6.525 328,667 +0.02(+0.27%)
Jan 29, 2015 6.478 6.531 6.426 6.507 307,946 +0.05(+0.72%)
Jan 28, 2015 6.565 6.577 6.449 6.461 332,975 -0.11(-1.68%)
Jan 27, 2015 6.496 6.624 6.461 6.571 297,246 +0.03(+0.53%)
Jan 26, 2015 6.565 6.658 6.467 6.536 426,074 -0.02(-0.27%)
Jan 23, 2015 6.629 6.647 6.507 6.554 452,571 -0.07(-1.05%)
Jan 22, 2015 6.693 6.821 6.612 6.624 658,614 -0.01(-0.09%)
Jan 21, 2015 6.624 6.708 6.542 6.629 422,477 +0.01(+0.09%)
Jan 20, 2015 6.629 6.769 6.455 6.624 571,825 -0.02(-0.35%)
Jan 16, 2015 6.647 6.798 6.641 6.647 845,459 +0.00(+0.00%)
Jan 15, 2015 6.879 6.990 6.641 6.647 1,404,534 -0.23(-3.38%)
Jan 14, 2015 6.844 6.931 6.693 6.879 265,415 -0.07(-1.00%)
Jan 13, 2015 6.972 7.094 6.856 6.949 235,770 +0.01(+0.17%)
Jan 12, 2015 7.210 7.251 6.827 6.937 495,102 -0.28(-3.86%)
Jan 09, 2015 7.385 7.425 7.210 7.216 151,442 -0.17(-2.36%)
Jan 08, 2015 7.373 7.478 7.373 7.390 240,820 +0.06(+0.79%)
Jan 07, 2015 7.454 7.489 7.327 7.332 193,279 -0.03(-0.47%)
Jan 06, 2015 7.303 7.437 7.274 7.367 439,661 +0.06(+0.88%)
Jan 05, 2015 7.547 7.635 7.280 7.303 287,341 -0.29(-3.83%)
Jan 02, 2015 7.600 7.664 7.478 7.594 217,816 +0.03(+0.38%)
Dec 31, 2014 7.629 7.565 7.565 7.565 285,019 -0.04(-0.53%)
Dec 30, 2014 7.576 7.652 7.542 7.605 575,628 +0.03(+0.38%)
Dec 29, 2014 7.681 7.809 7.472 7.576 792,300 -0.10(-1.36%)
Dec 26, 2014 7.664 7.727 7.658 7.681 371,153 +0.06(+0.76%)
Dec 24, 2014 7.762 7.623 7.623 7.623 132,354 -0.11(-1.43%)
Dec 23, 2014 7.553 7.815 7.507 7.733 393,787 +0.24(+3.18%)
Dec 22, 2014 7.449 7.542 7.379 7.495 192,580 +0.08(+1.02%)
Dec 19, 2014 7.489 7.518 7.303 7.420 899,702 -0.05(-0.70%)
Dec 18, 2014 7.408 7.495 7.356 7.472 549,533 +0.14(+1.90%)
Dec 17, 2014 7.205 7.338 7.187 7.332 378,373 +0.16(+2.27%)
Dec 16, 2014 7.024 7.338 6.902 7.170 662,783 +0.16(+2.24%)
Dec 15, 2014 6.955 7.048 6.834 7.013 604,929 +0.11(+1.60%)
Dec 12, 2014 6.966 7.001 6.809 6.902 713,496 -0.15(-2.06%)
Dec 11, 2014 7.117 7.222 7.030 7.048 294,032 -0.06(-0.82%)
Dec 10, 2014 7.350 7.408 7.071 7.106 546,228 -0.29(-3.93%)
Dec 09, 2014 7.146 7.437 7.117 7.396 404,400 +0.21(+2.91%)
Dec 08, 2014 7.420 7.422 7.141 7.187 277,145 -0.28(-3.74%)
Dec 05, 2014 7.402 7.489 7.361 7.466 375,235 +0.05(+0.71%)
Dec 04, 2014 7.443 7.501 7.321 7.414 296,776 -0.03(-0.47%)
Dec 03, 2014 7.222 7.542 7.170 7.449 354,238 +0.26(+3.64%)
Dec 02, 2014 7.205 7.327 7.135 7.187 432,291 -0.05(-0.72%)
Dec 01, 2014 7.463 7.469 7.090 7.239 524,359 -0.23(-3.07%)
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%)
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.