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: 4:10 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 (%)
Feb 27, 2015 7.148 7.261 6.999 7.022 822,056 -0.13(-1.76%)
Feb 26, 2015 7.085 7.239 7.022 7.148 445,942 +0.01(+0.16%)
Feb 25, 2015 7.377 7.377 7.085 7.136 434,527 -0.24(-3.26%)
Feb 24, 2015 7.234 7.457 7.194 7.377 451,997 +0.19(+2.71%)
Feb 23, 2015 7.108 7.211 7.004 7.182 268,697 +0.03(+0.48%)
Feb 20, 2015 7.108 7.228 7.016 7.148 296,275 +0.02(+0.32%)
Feb 19, 2015 6.936 7.142 6.936 7.125 186,465 +0.10(+1.47%)
Feb 18, 2015 6.965 7.154 6.930 7.022 201,777 +0.00(+0.00%)
Feb 17, 2015 6.993 7.073 6.947 7.022 161,459 -0.03(-0.41%)
Feb 13, 2015 6.965 7.050 7.050 7.050 212,311 +0.14(+2.07%)
Feb 12, 2015 6.907 7.010 6.884 6.907 194,985 +0.10(+1.43%)
Feb 11, 2015 6.701 6.816 6.678 6.810 208,637 +0.07(+1.11%)
Feb 10, 2015 6.919 6.919 6.718 6.735 198,652 -0.17(-2.49%)
Feb 09, 2015 7.050 7.108 6.907 6.907 172,497 -0.12(-1.71%)
Feb 06, 2015 6.970 7.091 6.816 7.028 522,936 +0.12(+1.74%)
Feb 05, 2015 6.758 6.930 6.718 6.907 300,055 +0.24(+3.61%)
Feb 04, 2015 6.781 6.821 6.621 6.667 284,177 -0.20(-2.92%)
Feb 03, 2015 6.598 6.902 6.581 6.867 389,308 +0.33(+5.08%)
Feb 02, 2015 6.495 6.581 6.403 6.535 247,199 +0.10(+1.60%)
Jan 30, 2015 6.329 6.535 6.323 6.432 333,412 +0.02(+0.27%)
Jan 29, 2015 6.386 6.438 6.335 6.415 312,392 +0.05(+0.72%)
Jan 28, 2015 6.472 6.483 6.357 6.369 337,782 -0.11(-1.68%)
Jan 27, 2015 6.403 6.529 6.369 6.478 301,537 +0.03(+0.53%)
Jan 26, 2015 6.472 6.564 6.375 6.443 432,226 -0.02(-0.27%)
Jan 23, 2015 6.535 6.552 6.415 6.461 459,105 -0.07(-1.05%)
Jan 22, 2015 6.598 6.724 6.518 6.529 668,123 -0.01(-0.09%)
Jan 21, 2015 6.529 6.612 6.449 6.535 428,577 +0.01(+0.09%)
Jan 20, 2015 6.535 6.672 6.363 6.529 580,080 -0.02(-0.35%)
Jan 16, 2015 6.552 6.701 6.546 6.552 857,665 +0.00(+0.00%)
Jan 15, 2015 6.781 6.890 6.546 6.552 1,424,812 -0.23(-3.38%)
Jan 14, 2015 6.747 6.833 6.598 6.781 269,247 -0.07(-1.00%)
Jan 13, 2015 6.873 6.993 6.758 6.850 239,174 +0.01(+0.17%)
Jan 12, 2015 7.108 7.148 6.730 6.839 502,250 -0.27(-3.86%)
Jan 09, 2015 7.280 7.320 7.108 7.113 153,628 -0.17(-2.36%)
Jan 08, 2015 7.268 7.371 7.268 7.285 244,297 +0.06(+0.79%)
Jan 07, 2015 7.348 7.383 7.222 7.228 196,070 -0.03(-0.47%)
Jan 06, 2015 7.199 7.331 7.171 7.262 446,008 +0.06(+0.88%)
Jan 05, 2015 7.440 7.526 7.176 7.199 291,489 -0.29(-3.83%)
Jan 02, 2015 7.491 7.554 7.371 7.486 220,960 +0.03(+0.38%)
Dec 31, 2014 7.520 7.457 7.457 7.457 289,134 -0.04(-0.53%)
Dec 30, 2014 7.469 7.543 7.434 7.497 583,939 +0.03(+0.38%)
Dec 29, 2014 7.572 7.698 7.365 7.469 803,739 -0.10(-1.36%)
Dec 26, 2014 7.554 7.617 7.549 7.572 376,511 +0.06(+0.76%)
Dec 24, 2014 7.652 7.514 7.514 7.514 134,265 -0.11(-1.43%)
Dec 23, 2014 7.446 7.703 7.400 7.623 399,473 +0.23(+3.18%)
Dec 22, 2014 7.343 7.434 7.274 7.388 195,361 +0.07(+1.02%)
Dec 19, 2014 7.383 7.411 7.199 7.314 912,691 -0.05(-0.70%)
Dec 18, 2014 7.302 7.388 7.251 7.365 557,467 +0.14(+1.90%)
Dec 17, 2014 7.102 7.234 7.085 7.228 383,836 +0.16(+2.27%)
Dec 16, 2014 6.924 7.234 6.804 7.068 672,352 +0.15(+2.24%)
Dec 15, 2014 6.856 6.947 6.737 6.913 613,663 +0.11(+1.60%)
Dec 12, 2014 6.867 6.902 6.713 6.804 723,797 -0.14(-2.06%)
Dec 11, 2014 7.016 7.119 6.930 6.947 298,278 -0.06(-0.82%)
Dec 10, 2014 7.245 7.302 6.970 7.005 554,114 -0.29(-3.93%)
Dec 09, 2014 7.045 7.331 7.016 7.291 410,239 +0.21(+2.91%)
Dec 08, 2014 7.314 7.317 7.039 7.085 281,146 -0.27(-3.74%)
Dec 05, 2014 7.297 7.383 7.257 7.360 380,653 +0.05(+0.71%)
Dec 04, 2014 7.337 7.394 7.217 7.308 301,061 -0.03(-0.47%)
Dec 03, 2014 7.119 7.434 7.068 7.343 359,352 +0.26(+3.64%)
Dec 02, 2014 7.102 7.222 7.033 7.085 438,532 -0.05(-0.72%)
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.