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

Kronos Worldwide Inc (NY: KRO )

13.44 -0.10 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 6.522 6.534 6.401 6.434 421,844 -0.02(-0.27%)
Jun 29, 2015 6.569 6.651 6.440 6.451 417,577 -0.17(-2.57%)
Jun 26, 2015 6.980 6.980 6.557 6.622 980,769 -0.36(-5.13%)
Jun 25, 2015 7.097 7.179 6.956 6.980 236,674 -0.11(-1.57%)
Jun 24, 2015 7.168 7.238 7.062 7.091 260,677 -0.08(-1.06%)
Jun 23, 2015 7.162 7.309 7.150 7.168 316,413 -0.02(-0.25%)
Jun 22, 2015 7.132 7.209 7.080 7.185 260,985 +0.08(+1.16%)
Jun 19, 2015 7.138 7.191 7.080 7.103 365,314 -0.05(-0.66%)
Jun 18, 2015 7.127 7.297 7.118 7.150 412,000 +0.06(+0.83%)
Jun 17, 2015 7.138 7.276 7.038 7.091 301,673 -0.02(-0.25%)
Jun 16, 2015 7.027 7.232 7.003 7.109 912,769 +0.04(+0.50%)
Jun 15, 2015 6.927 7.103 6.927 7.074 668,312 +0.07(+1.01%)
Jun 12, 2015 6.921 7.115 6.886 7.003 453,837 +0.06(+0.85%)
Jun 11, 2015 6.833 6.956 6.774 6.945 493,733 +0.11(+1.54%)
Jun 10, 2015 6.868 6.968 6.792 6.839 574,668 +0.04(+0.60%)
Jun 09, 2015 6.874 6.915 6.733 6.798 568,605 -0.03(-0.43%)
Jun 08, 2015 6.997 7.033 6.815 6.827 483,860 -0.17(-2.43%)
Jun 05, 2015 6.950 7.033 6.903 6.997 425,212 +0.05(+0.68%)
Jun 04, 2015 7.156 7.157 6.915 6.950 548,364 -0.19(-2.63%)
Jun 03, 2015 7.260 7.260 7.028 7.138 449,732 -0.11(-1.52%)
Jun 02, 2015 7.069 7.370 7.028 7.248 652,044 +0.23(+3.31%)
Jun 01, 2015 7.127 7.128 6.854 7.016 781,782 -0.06(-0.82%)
May 29, 2015 7.167 7.208 7.034 7.074 307,122 -0.12(-1.69%)
May 28, 2015 7.074 7.208 7.074 7.196 260,322 +0.08(+1.06%)
May 27, 2015 7.132 7.173 7.069 7.121 294,117 -0.01(-0.16%)
May 26, 2015 7.185 7.243 7.051 7.132 360,844 -0.11(-1.52%)
May 22, 2015 7.330 7.243 7.243 7.243 608,233 -0.13(-1.73%)
May 21, 2015 7.312 7.504 7.312 7.370 314,565 +0.09(+1.19%)
May 20, 2015 7.359 7.404 7.248 7.283 505,238 -0.07(-0.95%)
May 19, 2015 7.324 7.379 7.277 7.353 442,382 +0.01(+0.08%)
May 18, 2015 7.254 7.367 7.225 7.347 500,617 +0.09(+1.28%)
May 15, 2015 7.196 7.266 7.118 7.254 466,542 +0.06(+0.81%)
May 14, 2015 7.016 7.219 7.016 7.196 435,573 +0.18(+2.56%)
May 13, 2015 7.161 7.161 6.964 7.016 400,264 -0.02(-0.33%)
May 12, 2015 7.086 7.115 7.022 7.040 281,956 -0.06(-0.82%)
May 11, 2015 7.138 7.306 7.080 7.098 658,378 +0.07(+0.99%)
May 08, 2015 6.964 7.088 6.906 7.028 517,974 +0.13(+1.85%)
May 07, 2015 7.614 7.649 6.866 6.901 1,159,450 -0.70(-9.23%)
May 06, 2015 7.712 7.712 7.556 7.602 261,098 -0.01(-0.15%)
May 05, 2015 7.660 7.765 7.573 7.614 378,503 +0.02(+0.23%)
May 04, 2015 7.712 7.759 7.533 7.596 492,732 -0.12(-1.58%)
May 01, 2015 7.823 7.892 7.678 7.718 267,667 -0.08(-1.04%)
Apr 30, 2015 7.823 7.898 7.765 7.799 261,710 -0.01(-0.15%)
Apr 29, 2015 7.840 7.881 7.741 7.811 287,533 -0.05(-0.59%)
Apr 28, 2015 7.712 7.863 7.689 7.857 222,364 +0.14(+1.80%)
Apr 27, 2015 7.666 7.812 7.666 7.718 259,546 +0.03(+0.45%)
Apr 24, 2015 7.736 7.759 7.643 7.683 210,775 +0.00(+0.00%)
Apr 23, 2015 7.631 7.782 7.631 7.683 370,096 +0.07(+0.91%)
Apr 22, 2015 7.817 7.834 7.562 7.614 591,824 -0.20(-2.60%)
Apr 21, 2015 7.898 7.933 7.782 7.817 370,746 -0.09(-1.10%)
Apr 20, 2015 7.875 8.002 7.852 7.904 320,970 +0.03(+0.37%)
Apr 17, 2015 7.834 7.898 7.776 7.875 406,362 +0.00(+0.00%)
Apr 16, 2015 7.892 7.950 7.823 7.875 207,202 +0.00(+0.00%)
Apr 15, 2015 7.840 8.031 7.788 7.875 509,005 +0.10(+1.27%)
Apr 14, 2015 7.579 7.794 7.579 7.776 383,880 +0.21(+2.84%)
Apr 13, 2015 7.562 7.620 7.478 7.562 428,386 -0.01(-0.15%)
Apr 10, 2015 7.550 7.636 7.515 7.573 543,912 +0.08(+1.01%)
Apr 09, 2015 7.411 7.602 7.405 7.498 472,778 +0.10(+1.41%)
Apr 08, 2015 7.388 7.451 7.335 7.393 320,758 +0.03(+0.39%)
Apr 07, 2015 7.515 7.521 7.324 7.364 551,536 -0.16(-2.08%)
Apr 06, 2015 7.399 7.533 7.370 7.521 338,522 +0.17(+2.37%)
Apr 02, 2015 7.277 7.347 7.347 7.347 227,117 +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.