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 (%)
Sep 30, 2014 8.141 8.170 7.883 7.912 389,379 -0.23(-2.82%)
Sep 29, 2014 8.107 8.141 8.044 8.141 250,147 -0.05(-0.63%)
Sep 26, 2014 8.113 8.199 8.061 8.193 218,896 +0.09(+1.06%)
Sep 25, 2014 8.354 8.354 8.107 8.107 209,254 -0.25(-2.96%)
Sep 24, 2014 8.377 8.457 8.250 8.354 219,839 -0.01(-0.07%)
Sep 23, 2014 8.440 8.445 8.331 8.359 201,045 -0.08(-0.95%)
Sep 22, 2014 8.532 8.601 8.434 8.440 146,842 -0.13(-1.54%)
Sep 19, 2014 8.721 8.756 8.526 8.572 315,377 -0.14(-1.65%)
Sep 18, 2014 8.819 8.830 8.692 8.715 186,040 -0.07(-0.85%)
Sep 17, 2014 8.807 8.865 8.756 8.790 227,022 -0.02(-0.20%)
Sep 16, 2014 8.727 8.865 8.687 8.807 305,192 +0.08(+0.92%)
Sep 15, 2014 8.750 8.784 8.629 8.727 269,163 -0.05(-0.52%)
Sep 12, 2014 8.865 8.934 8.698 8.773 453,903 -0.11(-1.23%)
Sep 11, 2014 8.537 8.888 8.526 8.882 705,155 +0.30(+3.48%)
Sep 10, 2014 8.549 8.641 8.468 8.583 198,837 +0.02(+0.20%)
Sep 09, 2014 8.675 8.687 8.526 8.566 292,012 -0.11(-1.32%)
Sep 08, 2014 8.721 8.773 8.623 8.681 276,514 -0.05(-0.59%)
Sep 05, 2014 8.847 8.859 8.710 8.733 303,922 -0.14(-1.62%)
Sep 04, 2014 8.985 9.014 8.842 8.876 194,348 -0.11(-1.28%)
Sep 03, 2014 9.117 9.140 8.905 8.991 425,885 -0.07(-0.82%)
Sep 02, 2014 9.025 9.100 8.911 9.066 272,858 +0.07(+0.83%)
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%)
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.