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 (%)
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%)
Nov 03, 2014 7.745 7.773 7.504 7.561 211,277 -0.16(-2.01%)
Oct 31, 2014 7.791 7.791 7.601 7.716 382,071 +0.07(+0.90%)
Oct 30, 2014 7.595 7.779 7.570 7.647 253,779 +0.00(+0.00%)
Oct 29, 2014 7.836 7.877 7.624 7.647 183,888 -0.13(-1.70%)
Oct 28, 2014 7.647 7.779 7.624 7.779 213,383 +0.21(+2.73%)
Oct 27, 2014 7.526 7.618 7.584 7.572 283,035 -0.01(-0.15%)
Oct 24, 2014 7.613 7.636 7.521 7.584 193,568 -0.02(-0.30%)
Oct 23, 2014 7.578 7.722 7.481 7.607 192,490 +0.13(+1.69%)
Oct 22, 2014 7.636 7.728 7.463 7.481 242,615 -0.12(-1.59%)
Oct 21, 2014 7.549 7.773 7.509 7.601 260,596 +0.07(+0.99%)
Oct 20, 2014 7.400 7.544 7.400 7.526 229,683 +0.13(+1.71%)
Oct 17, 2014 7.440 7.549 7.343 7.400 142,500 +0.05(+0.70%)
Oct 16, 2014 7.211 7.469 7.125 7.348 351,038 +0.08(+1.11%)
Oct 15, 2014 7.044 7.297 6.935 7.268 311,617 +0.14(+2.01%)
Oct 14, 2014 7.050 7.211 6.981 7.125 237,132 +0.10(+1.47%)
Oct 13, 2014 7.056 7.222 7.004 7.021 258,875 -0.03(-0.49%)
Oct 10, 2014 7.159 7.219 7.010 7.056 260,692 -0.10(-1.36%)
Oct 09, 2014 7.348 7.354 7.125 7.153 564,323 -0.22(-2.96%)
Oct 08, 2014 7.366 7.463 7.222 7.371 479,366 +0.02(+0.23%)
Oct 07, 2014 7.555 7.555 7.354 7.354 215,223 -0.24(-3.17%)
Oct 06, 2014 7.664 7.664 7.481 7.595 260,800 -0.03(-0.45%)
Oct 03, 2014 7.578 7.704 7.572 7.630 276,900 +0.06(+0.76%)
Oct 02, 2014 7.670 7.746 7.509 7.572 322,191 -0.09(-1.12%)
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.