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, 2015 7.822 7.897 7.764 7.799 261,725 -0.01(-0.15%)
Apr 29, 2015 7.840 7.880 7.741 7.811 287,549 -0.05(-0.59%)
Apr 28, 2015 7.712 7.863 7.689 7.857 222,376 +0.14(+1.80%)
Apr 27, 2015 7.666 7.812 7.666 7.718 259,561 +0.03(+0.45%)
Apr 24, 2015 7.735 7.758 7.642 7.683 210,787 +0.00(+0.00%)
Apr 23, 2015 7.631 7.782 7.631 7.683 370,116 +0.07(+0.91%)
Apr 22, 2015 7.816 7.834 7.561 7.613 591,857 -0.20(-2.60%)
Apr 21, 2015 7.897 7.932 7.782 7.816 370,766 -0.09(-1.10%)
Apr 20, 2015 7.874 8.002 7.851 7.903 320,987 +0.03(+0.37%)
Apr 17, 2015 7.834 7.897 7.776 7.874 406,384 +0.00(+0.00%)
Apr 16, 2015 7.892 7.950 7.822 7.874 207,214 +0.00(+0.00%)
Apr 15, 2015 7.840 8.031 7.787 7.874 509,033 +0.10(+1.27%)
Apr 14, 2015 7.579 7.793 7.579 7.776 383,901 +0.21(+2.84%)
Apr 13, 2015 7.561 7.619 7.477 7.561 428,409 -0.01(-0.15%)
Apr 10, 2015 7.550 7.636 7.515 7.573 543,942 +0.08(+1.01%)
Apr 09, 2015 7.410 7.602 7.405 7.497 472,804 +0.10(+1.41%)
Apr 08, 2015 7.387 7.451 7.335 7.393 320,775 +0.03(+0.39%)
Apr 07, 2015 7.515 7.521 7.323 7.364 551,566 -0.16(-2.08%)
Apr 06, 2015 7.399 7.532 7.370 7.521 338,540 +0.17(+2.37%)
Apr 02, 2015 7.277 7.347 7.347 7.347 227,129 +0.02(+0.32%)
Apr 01, 2015 7.329 7.373 7.132 7.323 664,987 -0.01(-0.16%)
Mar 31, 2015 7.306 7.405 7.225 7.335 739,522 -0.04(-0.55%)
Mar 30, 2015 7.312 7.410 7.306 7.376 317,883 +0.11(+1.52%)
Mar 27, 2015 7.283 7.378 7.223 7.265 290,659 -0.05(-0.63%)
Mar 26, 2015 7.509 7.596 7.300 7.312 339,128 -0.15(-2.02%)
Mar 25, 2015 7.486 7.561 7.434 7.463 380,043 +0.04(+0.55%)
Mar 24, 2015 7.318 7.503 7.289 7.422 322,300 +0.10(+1.35%)
Mar 23, 2015 7.422 7.461 7.309 7.323 433,142 -0.10(-1.33%)
Mar 20, 2015 7.323 7.451 7.260 7.422 716,816 +0.15(+2.07%)
Mar 19, 2015 7.341 7.410 7.184 7.271 578,429 -0.15(-2.03%)
Mar 18, 2015 7.573 7.573 7.312 7.422 738,010 -0.07(-0.93%)
Mar 17, 2015 7.387 7.492 7.277 7.492 765,113 +0.08(+1.10%)
Mar 16, 2015 7.410 7.550 7.283 7.410 1,109,547 -0.03(-0.47%)
Mar 13, 2015 7.115 7.515 7.019 7.445 894,250 +0.42(+5.94%)
Mar 12, 2015 6.987 7.097 6.894 7.028 542,900 +0.12(+1.76%)
Mar 11, 2015 6.802 7.074 6.720 6.906 769,946 +0.13(+1.97%)
Mar 10, 2015 6.807 6.877 6.662 6.773 555,502 -0.16(-2.34%)
Mar 09, 2015 6.894 7.039 6.831 6.935 505,368 +0.09(+1.27%)
Mar 06, 2015 6.964 7.057 6.780 6.848 478,254 -0.19(-2.64%)
Mar 05, 2015 7.086 7.086 6.874 7.034 701,203 +0.02(+0.25%)
Mar 04, 2015 6.942 7.028 6.873 7.016 785,958 +0.08(+1.16%)
Mar 03, 2015 7.010 7.142 6.890 6.936 370,303 -0.07(-1.06%)
Mar 02, 2015 7.085 7.188 6.976 7.010 773,582 -0.01(-0.16%)
Feb 27, 2015 7.148 7.261 6.999 7.022 822,056 -0.13(-1.76%)
Feb 26, 2015 7.085 7.239 7.022 7.148 445,942 +0.01(+0.16%)
Feb 25, 2015 7.377 7.377 7.085 7.136 434,527 -0.24(-3.26%)
Feb 24, 2015 7.234 7.457 7.194 7.377 451,997 +0.19(+2.71%)
Feb 23, 2015 7.108 7.211 7.004 7.182 268,697 +0.03(+0.48%)
Feb 20, 2015 7.108 7.228 7.016 7.148 296,275 +0.02(+0.32%)
Feb 19, 2015 6.936 7.142 6.936 7.125 186,465 +0.10(+1.47%)
Feb 18, 2015 6.965 7.154 6.930 7.022 201,777 +0.00(+0.00%)
Feb 17, 2015 6.993 7.073 6.947 7.022 161,459 -0.03(-0.41%)
Feb 13, 2015 6.965 7.050 7.050 7.050 212,311 +0.14(+2.07%)
Feb 12, 2015 6.907 7.010 6.884 6.907 194,985 +0.10(+1.43%)
Feb 11, 2015 6.701 6.816 6.678 6.810 208,637 +0.07(+1.11%)
Feb 10, 2015 6.919 6.919 6.718 6.735 198,652 -0.17(-2.49%)
Feb 09, 2015 7.050 7.108 6.907 6.907 172,497 -0.12(-1.71%)
Feb 06, 2015 6.970 7.091 6.816 7.028 522,936 +0.12(+1.74%)
Feb 05, 2015 6.758 6.930 6.718 6.907 300,055 +0.24(+3.61%)
Feb 04, 2015 6.781 6.821 6.621 6.667 284,177 -0.20(-2.92%)
Feb 03, 2015 6.598 6.902 6.581 6.867 389,308 +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.