Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

13.11 -0.11 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 29, 2014 9.031 8.991 8.991 8.991 299,989 -0.01(-0.06%)
Aug 28, 2014 8.997 9.082 8.889 8.997 314,549 -0.06(-0.69%)
Aug 27, 2014 9.071 9.093 8.957 9.059 288,278 +0.02(+0.25%)
Aug 26, 2014 8.974 9.088 8.889 9.036 402,773 +0.02(+0.25%)
Aug 25, 2014 8.991 9.095 8.963 9.014 212,324 +0.06(+0.63%)
Aug 22, 2014 8.877 8.997 8.854 8.957 252,666 +0.08(+0.90%)
Aug 21, 2014 8.991 9.019 8.860 8.877 319,128 -0.12(-1.33%)
Aug 20, 2014 8.974 9.036 8.906 8.997 214,689 +0.03(+0.32%)
Aug 19, 2014 9.071 9.122 8.963 8.968 297,322 -0.13(-1.44%)
Aug 18, 2014 8.997 9.122 8.968 9.099 331,634 +0.15(+1.65%)
Aug 15, 2014 8.957 9.008 8.883 8.951 299,673 +0.06(+0.64%)
Aug 14, 2014 8.957 8.997 8.889 8.894 234,398 -0.05(-0.57%)
Aug 13, 2014 8.974 8.991 8.906 8.945 214,951 -0.03(-0.38%)
Aug 12, 2014 8.877 9.019 8.815 8.980 339,617 +0.09(+1.02%)
Aug 11, 2014 8.701 8.945 8.672 8.889 349,356 +0.24(+2.76%)
Aug 08, 2014 8.985 8.985 8.644 8.650 410,335 -0.27(-3.06%)
Aug 07, 2014 8.951 9.139 8.826 8.923 412,158 +0.21(+2.42%)
Aug 06, 2014 8.695 8.786 8.638 8.712 232,484 -0.01(-0.07%)
Aug 05, 2014 8.707 8.786 8.616 8.718 254,141 +0.01(+0.13%)
Aug 04, 2014 8.513 8.718 8.479 8.707 342,195 +0.24(+2.82%)
Aug 01, 2014 8.473 8.496 8.309 8.468 360,191 -0.01(-0.13%)
Jul 31, 2014 8.644 8.729 8.445 8.479 346,785 -0.20(-2.29%)
Jul 30, 2014 8.718 8.809 8.644 8.678 265,002 +0.01(+0.13%)
Jul 29, 2014 8.775 8.843 8.655 8.667 193,959 -0.10(-1.17%)
Jul 28, 2014 8.769 8.958 8.712 8.769 581,225 -0.02(-0.26%)
Jul 25, 2014 8.786 8.894 8.741 8.792 197,713 -0.04(-0.45%)
Jul 24, 2014 8.854 8.968 8.781 8.832 265,923 +0.00(+0.00%)
Jul 23, 2014 8.860 8.974 8.798 8.832 213,530 -0.03(-0.32%)
Jul 22, 2014 8.712 8.877 8.701 8.860 355,624 +0.16(+1.90%)
Jul 21, 2014 8.758 8.786 8.633 8.695 187,497 -0.07(-0.78%)
Jul 18, 2014 8.644 8.763 8.633 8.763 235,011 +0.11(+1.31%)
Jul 17, 2014 8.724 8.769 8.525 8.650 433,485 -0.14(-1.55%)
Jul 16, 2014 8.820 8.872 8.735 8.786 198,302 +0.00(+0.00%)
Jul 15, 2014 8.832 8.889 8.741 8.786 393,943 -0.03(-0.39%)
Jul 14, 2014 8.701 8.832 8.701 8.820 266,257 +0.15(+1.70%)
Jul 11, 2014 8.604 8.684 8.553 8.672 248,752 +0.05(+0.53%)
Jul 10, 2014 8.746 8.752 8.604 8.627 296,312 -0.22(-2.51%)
Jul 09, 2014 8.849 8.934 8.786 8.849 225,959 -0.03(-0.32%)
Jul 08, 2014 8.911 8.957 8.832 8.877 378,004 -0.06(-0.64%)
Jul 07, 2014 8.951 9.031 8.877 8.934 361,782 -0.05(-0.51%)
Jul 03, 2014 8.854 8.980 8.980 8.980 187,801 +0.14(+1.54%)
Jul 02, 2014 8.860 8.963 8.826 8.843 305,535 -0.03(-0.32%)
Jul 01, 2014 8.917 9.014 8.860 8.872 500,481 -0.04(-0.45%)
Jun 30, 2014 8.894 8.968 8.815 8.911 375,748 +0.03(+0.38%)
Jun 27, 2014 8.980 9.025 8.809 8.877 3,292,661 -0.11(-1.20%)
Jun 26, 2014 8.917 9.002 8.769 8.985 557,794 +0.05(+0.57%)
Jun 25, 2014 8.763 8.940 8.701 8.934 411,061 +0.16(+1.81%)
Jun 24, 2014 8.729 8.860 8.701 8.775 370,566 -0.01(-0.13%)
Jun 23, 2014 8.786 8.866 8.746 8.786 339,271 +0.02(+0.26%)
Jun 20, 2014 8.809 8.860 8.707 8.763 442,048 -0.03(-0.39%)
Jun 19, 2014 8.672 8.854 8.644 8.798 473,781 +0.13(+1.51%)
Jun 18, 2014 8.542 8.690 8.479 8.667 302,940 +0.15(+1.80%)
Jun 17, 2014 8.621 8.695 8.485 8.513 424,348 -0.11(-1.25%)
Jun 16, 2014 8.593 8.763 8.536 8.621 493,477 +0.02(+0.20%)
Jun 13, 2014 8.428 8.630 8.399 8.604 720,984 +0.17(+2.02%)
Jun 12, 2014 8.394 8.485 8.326 8.434 674,975 +0.05(+0.61%)
Jun 11, 2014 8.326 8.445 8.274 8.382 489,477 +0.05(+0.55%)
Jun 10, 2014 8.348 8.377 8.274 8.337 374,725 +0.16(+2.02%)
Jun 06, 2014 8.121 8.195 8.104 8.172 412,782 +0.05(+0.56%)
Jun 05, 2014 8.240 8.252 7.882 8.127 681,228 -0.04(-0.49%)
Jun 04, 2014 8.189 8.239 8.133 8.166 704,587 -0.02(-0.21%)
Jun 03, 2014 8.504 8.521 8.161 8.183 642,699 -0.37(-4.28%)
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.