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 (%)
Jul 31, 2015 5.829 5.840 5.753 5.776 414,092 -0.02(-0.30%)
Jul 30, 2015 5.764 5.846 5.670 5.794 466,556 +0.02(+0.41%)
Jul 29, 2015 5.753 5.911 5.741 5.770 246,607 +0.02(+0.31%)
Jul 28, 2015 5.665 5.794 5.488 5.753 474,910 +0.11(+1.87%)
Jul 27, 2015 5.518 5.688 5.483 5.647 311,770 +0.08(+1.48%)
Jul 24, 2015 5.788 5.800 5.547 5.565 733,259 -0.23(-4.05%)
Jul 23, 2015 5.835 5.899 5.753 5.800 243,026 -0.02(-0.30%)
Jul 22, 2015 5.811 5.870 5.758 5.817 239,616 -0.03(-0.50%)
Jul 21, 2015 5.800 6.081 5.800 5.846 471,874 +0.05(+0.81%)
Jul 20, 2015 6.075 6.075 5.758 5.800 555,176 -0.26(-4.36%)
Jul 17, 2015 6.263 6.322 6.040 6.064 441,154 -0.21(-3.37%)
Jul 16, 2015 6.298 6.328 6.187 6.275 659,015 -0.01(-0.09%)
Jul 15, 2015 6.387 6.469 6.263 6.281 554,238 -0.12(-1.83%)
Jul 14, 2015 6.310 6.439 6.310 6.398 540,173 +0.08(+1.21%)
Jul 13, 2015 6.210 6.345 6.210 6.322 447,874 +0.17(+2.77%)
Jul 10, 2015 6.122 6.181 6.081 6.152 350,708 +0.09(+1.45%)
Jul 09, 2015 6.234 6.252 6.064 6.064 244,933 -0.09(-1.43%)
Jul 08, 2015 6.222 6.322 6.105 6.152 466,404 -0.13(-2.06%)
Jul 07, 2015 6.257 6.298 6.117 6.281 214,749 +0.00(+0.00%)
Jul 06, 2015 6.287 6.340 6.169 6.281 248,977 -0.09(-1.38%)
Jul 02, 2015 6.369 6.369 6.369 6.369 235,946 +0.03(+0.46%)
Jul 01, 2015 6.445 6.568 6.316 6.340 344,541 -0.09(-1.46%)
Jun 30, 2015 6.522 6.533 6.401 6.433 421,867 -0.02(-0.27%)
Jun 29, 2015 6.568 6.651 6.439 6.451 417,600 -0.17(-2.57%)
Jun 26, 2015 6.979 6.979 6.557 6.621 980,823 -0.36(-5.13%)
Jun 25, 2015 7.097 7.179 6.956 6.979 236,687 -0.11(-1.57%)
Jun 24, 2015 7.167 7.238 7.062 7.091 260,691 -0.08(-1.06%)
Jun 23, 2015 7.161 7.308 7.150 7.167 316,431 -0.02(-0.25%)
Jun 22, 2015 7.132 7.208 7.079 7.185 260,999 +0.08(+1.16%)
Jun 19, 2015 7.138 7.191 7.079 7.103 365,334 -0.05(-0.66%)
Jun 18, 2015 7.126 7.296 7.117 7.150 412,022 +0.06(+0.83%)
Jun 17, 2015 7.138 7.276 7.038 7.091 301,689 -0.02(-0.25%)
Jun 16, 2015 7.026 7.232 7.003 7.109 912,819 +0.04(+0.50%)
Jun 15, 2015 6.927 7.103 6.927 7.073 668,349 +0.07(+1.01%)
Jun 12, 2015 6.921 7.114 6.885 7.003 453,862 +0.06(+0.85%)
Jun 11, 2015 6.833 6.956 6.774 6.944 493,760 +0.11(+1.55%)
Jun 10, 2015 6.868 6.968 6.792 6.839 574,699 +0.04(+0.60%)
Jun 09, 2015 6.874 6.915 6.733 6.797 568,636 -0.03(-0.43%)
Jun 08, 2015 6.997 7.032 6.815 6.827 483,886 -0.17(-2.43%)
Jun 05, 2015 6.950 7.032 6.903 6.997 425,235 +0.05(+0.68%)
Jun 04, 2015 7.155 7.157 6.915 6.950 548,394 -0.19(-2.63%)
Jun 03, 2015 7.260 7.260 7.028 7.138 449,756 -0.11(-1.52%)
Jun 02, 2015 7.068 7.370 7.028 7.248 652,080 +0.23(+3.31%)
Jun 01, 2015 7.126 7.128 6.854 7.016 781,825 -0.06(-0.82%)
May 29, 2015 7.167 7.207 7.034 7.074 307,139 -0.12(-1.69%)
May 28, 2015 7.074 7.207 7.074 7.196 260,337 +0.08(+1.06%)
May 27, 2015 7.132 7.173 7.068 7.120 294,134 -0.01(-0.16%)
May 26, 2015 7.184 7.242 7.051 7.132 360,864 -0.11(-1.52%)
May 22, 2015 7.329 7.242 7.242 7.242 608,266 -0.13(-1.73%)
May 21, 2015 7.312 7.503 7.312 7.370 314,582 +0.09(+1.19%)
May 20, 2015 7.358 7.404 7.248 7.283 505,266 -0.07(-0.95%)
May 19, 2015 7.323 7.379 7.277 7.352 442,406 +0.01(+0.08%)
May 18, 2015 7.254 7.367 7.225 7.347 500,644 +0.09(+1.28%)
May 15, 2015 7.196 7.265 7.118 7.254 466,568 +0.06(+0.81%)
May 14, 2015 7.016 7.219 7.016 7.196 435,597 +0.18(+2.56%)
May 13, 2015 7.161 7.161 6.964 7.016 400,286 -0.02(-0.33%)
May 12, 2015 7.086 7.115 7.022 7.039 281,972 -0.06(-0.82%)
May 11, 2015 7.138 7.306 7.080 7.097 658,414 +0.07(+0.99%)
May 08, 2015 6.964 7.088 6.906 7.028 518,002 +0.13(+1.85%)
May 07, 2015 7.613 7.648 6.865 6.900 1,159,514 -0.70(-9.23%)
May 06, 2015 7.712 7.712 7.555 7.602 261,113 -0.01(-0.15%)
May 05, 2015 7.660 7.764 7.573 7.613 378,523 +0.02(+0.23%)
May 04, 2015 7.712 7.758 7.532 7.596 492,759 -0.12(-1.58%)
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.