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 (%)
Jun 30, 2015 6.616 6.628 6.494 6.527 415,840 -0.02(-0.27%)
Jun 29, 2015 6.664 6.747 6.533 6.545 411,634 -0.17(-2.57%)
Jun 26, 2015 7.081 7.081 6.652 6.717 966,810 -0.36(-5.13%)
Jun 25, 2015 7.200 7.283 7.057 7.081 233,306 -0.11(-1.57%)
Jun 24, 2015 7.271 7.343 7.164 7.194 256,967 -0.08(-1.06%)
Jun 23, 2015 7.265 7.414 7.253 7.271 311,910 -0.02(-0.25%)
Jun 22, 2015 7.235 7.313 7.182 7.289 257,270 +0.08(+1.16%)
Jun 19, 2015 7.241 7.295 7.182 7.206 360,114 -0.05(-0.66%)
Jun 18, 2015 7.229 7.402 7.220 7.253 406,136 +0.06(+0.83%)
Jun 17, 2015 7.241 7.381 7.140 7.194 297,379 -0.02(-0.25%)
Jun 16, 2015 7.128 7.337 7.104 7.212 899,778 +0.04(+0.50%)
Jun 15, 2015 7.027 7.206 7.027 7.176 658,801 +0.07(+1.01%)
Jun 12, 2015 7.021 7.218 6.985 7.104 447,378 +0.06(+0.85%)
Jun 11, 2015 6.932 7.057 6.872 7.045 486,706 +0.11(+1.55%)
Jun 10, 2015 6.967 7.069 6.890 6.938 566,489 +0.04(+0.60%)
Jun 09, 2015 6.973 7.015 6.830 6.896 560,513 -0.03(-0.43%)
Jun 08, 2015 7.098 7.134 6.914 6.926 476,973 -0.17(-2.43%)
Jun 05, 2015 7.051 7.134 7.003 7.098 419,160 +0.05(+0.68%)
Jun 04, 2015 7.259 7.260 7.015 7.051 540,560 -0.19(-2.63%)
Jun 03, 2015 7.365 7.365 7.130 7.241 443,331 -0.11(-1.52%)
Jun 02, 2015 7.171 7.477 7.130 7.353 642,764 +0.24(+3.31%)
Jun 01, 2015 7.230 7.231 6.953 7.118 770,655 -0.06(-0.82%)
May 29, 2015 7.271 7.312 7.135 7.177 302,751 -0.12(-1.69%)
May 28, 2015 7.177 7.312 7.177 7.300 256,617 +0.08(+1.06%)
May 27, 2015 7.235 7.277 7.171 7.224 289,931 -0.01(-0.16%)
May 26, 2015 7.288 7.347 7.153 7.235 355,708 -0.11(-1.52%)
May 22, 2015 7.435 7.347 7.347 7.347 599,576 -0.13(-1.73%)
May 21, 2015 7.418 7.612 7.418 7.477 310,088 +0.09(+1.19%)
May 20, 2015 7.465 7.511 7.353 7.388 498,048 -0.07(-0.95%)
May 19, 2015 7.430 7.485 7.383 7.459 436,086 +0.01(+0.08%)
May 18, 2015 7.359 7.474 7.330 7.453 493,492 +0.09(+1.28%)
May 15, 2015 7.300 7.371 7.221 7.359 459,902 +0.06(+0.81%)
May 14, 2015 7.118 7.324 7.118 7.300 429,374 +0.18(+2.56%)
May 13, 2015 7.265 7.265 7.065 7.118 394,568 -0.02(-0.33%)
May 12, 2015 7.188 7.218 7.124 7.141 277,943 -0.06(-0.82%)
May 11, 2015 7.241 7.412 7.183 7.200 649,008 +0.07(+0.99%)
May 08, 2015 7.065 7.191 7.006 7.130 510,602 +0.13(+1.85%)
May 07, 2015 7.724 7.759 6.965 7.000 1,142,949 -0.71(-9.23%)
May 06, 2015 7.824 7.824 7.665 7.712 257,382 -0.01(-0.15%)
May 05, 2015 7.771 7.877 7.683 7.724 373,116 +0.02(+0.23%)
May 04, 2015 7.824 7.871 7.641 7.706 485,720 -0.12(-1.58%)
May 01, 2015 7.935 8.006 7.788 7.830 263,857 -0.08(-1.04%)
Apr 30, 2015 7.935 8.012 7.877 7.912 257,986 -0.01(-0.15%)
Apr 29, 2015 7.953 7.994 7.853 7.924 283,441 -0.05(-0.59%)
Apr 28, 2015 7.824 7.977 7.800 7.971 219,199 +0.14(+1.80%)
Apr 27, 2015 7.777 7.925 7.777 7.830 255,852 +0.04(+0.45%)
Apr 24, 2015 7.847 7.871 7.753 7.794 207,776 +0.00(+0.00%)
Apr 23, 2015 7.741 7.894 7.741 7.794 364,828 +0.07(+0.91%)
Apr 22, 2015 7.930 7.947 7.671 7.724 583,401 -0.21(-2.60%)
Apr 21, 2015 8.012 8.047 7.894 7.930 365,469 -0.09(-1.10%)
Apr 20, 2015 7.988 8.118 7.965 8.018 316,402 +0.03(+0.37%)
Apr 17, 2015 7.947 8.012 7.888 7.988 400,579 +0.00(+0.00%)
Apr 16, 2015 8.006 8.065 7.935 7.988 204,253 +0.00(+0.00%)
Apr 15, 2015 7.953 8.147 7.900 7.988 501,760 +0.10(+1.27%)
Apr 14, 2015 7.688 7.906 7.688 7.888 378,416 +0.22(+2.84%)
Apr 13, 2015 7.671 7.730 7.585 7.671 422,289 -0.01(-0.15%)
Apr 10, 2015 7.659 7.747 7.624 7.683 536,171 +0.08(+1.01%)
Apr 09, 2015 7.518 7.712 7.512 7.606 466,049 +0.11(+1.41%)
Apr 08, 2015 7.494 7.559 7.441 7.500 316,192 +0.03(+0.39%)
Apr 07, 2015 7.624 7.630 7.430 7.471 543,687 -0.16(-2.08%)
Apr 06, 2015 7.506 7.641 7.477 7.630 333,704 +0.18(+2.37%)
Apr 02, 2015 7.383 7.453 7.453 7.453 223,885 +0.02(+0.32%)
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.