Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

13.54 +0.38 (+2.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jul 31, 2014 8.521 8.605 8.324 8.358 351,811 -0.20(-2.29%)
Jul 30, 2014 8.593 8.683 8.521 8.554 268,842 +0.01(+0.13%)
Jul 29, 2014 8.649 8.717 8.532 8.543 196,770 -0.10(-1.17%)
Jul 28, 2014 8.644 8.830 8.588 8.644 589,649 -0.02(-0.26%)
Jul 25, 2014 8.661 8.767 8.616 8.666 200,579 -0.04(-0.45%)
Jul 24, 2014 8.728 8.840 8.655 8.706 269,777 +0.00(+0.00%)
Jul 23, 2014 8.734 8.846 8.672 8.706 216,625 -0.03(-0.32%)
Jul 22, 2014 8.588 8.750 8.577 8.734 360,779 +0.16(+1.90%)
Jul 21, 2014 8.633 8.661 8.509 8.571 190,214 -0.07(-0.78%)
Jul 18, 2014 8.521 8.638 8.509 8.638 238,417 +0.11(+1.31%)
Jul 17, 2014 8.599 8.644 8.403 8.526 439,767 -0.13(-1.55%)
Jul 16, 2014 8.694 8.745 8.610 8.661 201,176 +0.00(+0.00%)
Jul 15, 2014 8.706 8.762 8.616 8.661 399,652 -0.03(-0.39%)
Jul 14, 2014 8.577 8.706 8.577 8.694 270,116 +0.15(+1.70%)
Jul 11, 2014 8.481 8.560 8.431 8.549 252,357 +0.04(+0.53%)
Jul 10, 2014 8.621 8.627 8.481 8.504 300,607 -0.22(-2.51%)
Jul 09, 2014 8.722 8.806 8.661 8.722 229,234 -0.03(-0.32%)
Jul 08, 2014 8.784 8.829 8.706 8.750 383,483 -0.06(-0.64%)
Jul 07, 2014 8.823 8.902 8.750 8.806 367,026 -0.04(-0.51%)
Jul 03, 2014 8.728 8.851 8.851 8.851 190,523 +0.13(+1.54%)
Jul 02, 2014 8.734 8.834 8.700 8.717 309,964 -0.03(-0.32%)
Jul 01, 2014 8.790 8.885 8.734 8.745 507,735 -0.04(-0.45%)
Jun 30, 2014 8.767 8.840 8.689 8.784 381,194 +0.03(+0.38%)
Jun 27, 2014 8.851 8.896 8.683 8.750 3,340,382 -0.11(-1.20%)
Jun 26, 2014 8.790 8.874 8.644 8.857 565,878 +0.05(+0.57%)
Jun 25, 2014 8.638 8.812 8.577 8.806 417,019 +0.16(+1.81%)
Jun 24, 2014 8.605 8.734 8.577 8.649 375,937 -0.01(-0.13%)
Jun 23, 2014 8.661 8.739 8.621 8.661 344,188 +0.02(+0.26%)
Jun 20, 2014 8.683 8.733 8.582 8.638 448,455 -0.03(-0.39%)
Jun 19, 2014 8.549 8.728 8.521 8.672 480,648 +0.13(+1.51%)
Jun 18, 2014 8.420 8.565 8.358 8.543 307,330 +0.15(+1.80%)
Jun 17, 2014 8.498 8.571 8.364 8.392 430,498 -0.11(-1.25%)
Jun 16, 2014 8.470 8.638 8.414 8.498 500,629 +0.02(+0.20%)
Jun 13, 2014 8.308 8.507 8.280 8.481 731,434 +0.17(+2.02%)
Jun 12, 2014 8.274 8.364 8.207 8.313 684,757 +0.05(+0.61%)
Jun 11, 2014 8.207 8.324 8.156 8.263 496,571 +0.04(+0.55%)
Jun 10, 2014 8.229 8.257 8.156 8.218 380,156 +0.16(+2.02%)
Jun 06, 2014 8.005 8.078 7.988 8.055 418,765 +0.04(+0.56%)
Jun 05, 2014 8.123 8.134 7.769 8.010 691,101 -0.04(-0.49%)
Jun 04, 2014 8.072 8.122 8.016 8.050 714,799 -0.02(-0.21%)
Jun 03, 2014 8.383 8.399 8.044 8.066 652,014 -0.36(-4.28%)
Jun 02, 2014 8.410 8.555 8.396 8.427 540,100 +0.06(+0.66%)
May 30, 2014 8.416 8.416 8.316 8.371 281,638 -0.05(-0.59%)
May 29, 2014 8.383 8.482 8.316 8.421 436,949 +0.04(+0.46%)
May 28, 2014 8.383 8.449 8.277 8.383 348,339 -0.03(-0.40%)
May 27, 2014 8.377 8.449 8.349 8.416 337,184 +0.07(+0.86%)
May 23, 2014 8.266 8.344 8.344 8.344 291,473 +0.04(+0.53%)
May 22, 2014 8.183 8.310 8.177 8.299 178,015 +0.13(+1.63%)
May 21, 2014 8.133 8.227 8.122 8.166 293,222 +0.03(+0.34%)
May 20, 2014 8.133 8.188 8.100 8.138 314,458 -0.01(-0.07%)
May 19, 2014 7.994 8.194 7.994 8.144 288,852 +0.09(+1.17%)
May 16, 2014 8.005 8.116 7.955 8.050 430,771 +0.06(+0.76%)
May 15, 2014 7.994 8.022 7.905 7.989 572,225 -0.01(-0.07%)
May 14, 2014 8.066 8.100 7.961 7.994 1,935,803 -0.06(-0.76%)
May 13, 2014 8.061 8.233 8.027 8.055 1,105,209 +0.02(+0.21%)
May 12, 2014 8.255 8.277 8.033 8.039 1,126,326 -0.14(-1.70%)
May 09, 2014 8.255 8.255 8.039 8.177 796,251 -0.08(-1.01%)
May 08, 2014 8.593 8.593 8.133 8.260 788,736 -0.32(-3.69%)
May 07, 2014 8.710 8.754 8.532 8.577 352,454 -0.09(-1.02%)
May 06, 2014 8.599 8.677 8.482 8.665 264,914 +0.04(+0.51%)
May 05, 2014 8.693 8.738 8.610 8.621 338,969 -0.11(-1.27%)
May 02, 2014 8.638 8.771 8.638 8.732 786,557 +0.09(+1.09%)
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.