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

Kronos Worldwide Inc (NY: KRO )

13.41 -0.13 (-0.96%)
Streaming Delayed Price Updated: 12:05 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 (%)
Aug 29, 2014 8.902 8.863 8.863 8.863 304,320 -0.01(-0.06%)
Aug 28, 2014 8.869 8.952 8.762 8.869 319,090 -0.06(-0.69%)
Aug 27, 2014 8.941 8.964 8.829 8.930 292,440 +0.02(+0.25%)
Aug 26, 2014 8.846 8.959 8.762 8.908 408,589 +0.02(+0.25%)
Aug 25, 2014 8.863 8.966 8.835 8.885 215,389 +0.06(+0.63%)
Aug 22, 2014 8.751 8.869 8.728 8.829 256,314 +0.08(+0.90%)
Aug 21, 2014 8.863 8.891 8.734 8.751 323,736 -0.12(-1.33%)
Aug 20, 2014 8.846 8.908 8.779 8.869 217,789 +0.03(+0.32%)
Aug 19, 2014 8.941 8.992 8.835 8.841 301,614 -0.13(-1.44%)
Aug 18, 2014 8.869 8.992 8.841 8.969 336,422 +0.15(+1.65%)
Aug 15, 2014 8.829 8.880 8.756 8.824 303,999 +0.06(+0.64%)
Aug 14, 2014 8.829 8.869 8.762 8.768 237,782 -0.05(-0.57%)
Aug 13, 2014 8.846 8.863 8.779 8.818 218,054 -0.03(-0.38%)
Aug 12, 2014 8.751 8.891 8.689 8.852 344,521 +0.09(+1.02%)
Aug 11, 2014 8.577 8.818 8.549 8.762 354,399 +0.24(+2.76%)
Aug 08, 2014 8.857 8.857 8.521 8.527 416,259 -0.27(-3.06%)
Aug 07, 2014 8.824 9.009 8.700 8.796 418,109 +0.21(+2.42%)
Aug 06, 2014 8.571 8.661 8.515 8.588 235,841 -0.01(-0.07%)
Aug 05, 2014 8.583 8.661 8.493 8.594 257,811 +0.01(+0.13%)
Aug 04, 2014 8.392 8.594 8.358 8.583 347,136 +0.24(+2.82%)
Aug 01, 2014 8.353 8.375 8.190 8.347 365,391 -0.01(-0.13%)
Jul 31, 2014 8.521 8.605 8.325 8.358 351,792 -0.20(-2.29%)
Jul 30, 2014 8.594 8.684 8.521 8.555 268,828 +0.01(+0.13%)
Jul 29, 2014 8.650 8.717 8.532 8.543 196,759 -0.10(-1.17%)
Jul 28, 2014 8.644 8.831 8.588 8.644 589,617 -0.02(-0.26%)
Jul 25, 2014 8.661 8.768 8.616 8.667 200,568 -0.04(-0.45%)
Jul 24, 2014 8.728 8.841 8.656 8.706 269,762 +0.00(+0.00%)
Jul 23, 2014 8.734 8.846 8.672 8.706 216,613 -0.03(-0.32%)
Jul 22, 2014 8.588 8.751 8.577 8.734 360,759 +0.16(+1.90%)
Jul 21, 2014 8.633 8.661 8.510 8.571 190,204 -0.07(-0.78%)
Jul 18, 2014 8.521 8.639 8.510 8.639 238,404 +0.11(+1.31%)
Jul 17, 2014 8.599 8.644 8.403 8.527 439,743 -0.13(-1.55%)
Jul 16, 2014 8.695 8.745 8.611 8.661 201,165 +0.00(+0.00%)
Jul 15, 2014 8.706 8.762 8.616 8.661 399,630 -0.03(-0.39%)
Jul 14, 2014 8.577 8.706 8.577 8.695 270,101 +0.15(+1.70%)
Jul 11, 2014 8.482 8.560 8.431 8.549 252,343 +0.04(+0.53%)
Jul 10, 2014 8.622 8.628 8.482 8.504 300,590 -0.22(-2.51%)
Jul 09, 2014 8.723 8.807 8.661 8.723 229,221 -0.03(-0.32%)
Jul 08, 2014 8.784 8.829 8.706 8.751 383,462 -0.06(-0.64%)
Jul 07, 2014 8.824 8.902 8.751 8.807 367,006 -0.04(-0.51%)
Jul 03, 2014 8.728 8.852 8.852 8.852 190,512 +0.13(+1.54%)
Jul 02, 2014 8.734 8.835 8.700 8.717 309,947 -0.03(-0.32%)
Jul 01, 2014 8.790 8.885 8.734 8.745 507,707 -0.04(-0.45%)
Jun 30, 2014 8.768 8.841 8.689 8.784 381,173 +0.03(+0.38%)
Jun 27, 2014 8.852 8.897 8.684 8.751 3,340,199 -0.11(-1.20%)
Jun 26, 2014 8.790 8.874 8.644 8.857 565,847 +0.05(+0.57%)
Jun 25, 2014 8.639 8.813 8.577 8.807 416,996 +0.16(+1.81%)
Jun 24, 2014 8.605 8.734 8.577 8.650 375,916 -0.01(-0.13%)
Jun 23, 2014 8.661 8.740 8.622 8.661 344,169 +0.02(+0.26%)
Jun 20, 2014 8.684 8.734 8.583 8.639 448,430 -0.03(-0.39%)
Jun 19, 2014 8.549 8.728 8.521 8.672 480,621 +0.13(+1.51%)
Jun 18, 2014 8.420 8.566 8.358 8.543 307,314 +0.15(+1.80%)
Jun 17, 2014 8.499 8.571 8.364 8.392 430,474 -0.11(-1.25%)
Jun 16, 2014 8.471 8.639 8.414 8.499 500,602 +0.02(+0.20%)
Jun 13, 2014 8.308 8.507 8.280 8.482 731,393 +0.17(+2.02%)
Jun 12, 2014 8.274 8.364 8.207 8.314 684,720 +0.05(+0.61%)
Jun 11, 2014 8.207 8.325 8.157 8.263 496,544 +0.04(+0.55%)
Jun 10, 2014 8.229 8.258 8.157 8.218 380,135 +0.16(+2.02%)
Jun 06, 2014 8.005 8.078 7.988 8.056 418,742 +0.04(+0.56%)
Jun 05, 2014 8.123 8.134 7.770 8.011 691,063 -0.04(-0.49%)
Jun 04, 2014 8.072 8.122 8.017 8.050 714,760 -0.02(-0.21%)
Jun 03, 2014 8.383 8.400 8.045 8.067 651,978 -0.36(-4.28%)
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.