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 (%)
Sep 30, 2014 8.025 8.054 7.771 7.799 395,001 -0.23(-2.82%)
Sep 29, 2014 7.991 8.025 7.929 8.025 253,759 -0.05(-0.63%)
Sep 26, 2014 7.997 8.082 7.946 8.076 222,057 +0.08(+1.06%)
Sep 25, 2014 8.235 8.235 7.991 7.991 212,275 -0.24(-2.96%)
Sep 24, 2014 8.257 8.337 8.133 8.235 223,013 -0.01(-0.07%)
Sep 23, 2014 8.320 8.325 8.212 8.240 203,948 -0.08(-0.95%)
Sep 22, 2014 8.410 8.478 8.314 8.320 148,962 -0.13(-1.54%)
Sep 19, 2014 8.597 8.631 8.405 8.450 319,931 -0.14(-1.65%)
Sep 18, 2014 8.693 8.704 8.569 8.591 188,726 -0.07(-0.85%)
Sep 17, 2014 8.682 8.738 8.631 8.665 230,299 -0.02(-0.20%)
Sep 16, 2014 8.603 8.738 8.563 8.682 309,598 +0.08(+0.92%)
Sep 15, 2014 8.625 8.659 8.506 8.603 273,050 -0.05(-0.52%)
Sep 12, 2014 8.738 8.806 8.574 8.648 460,456 -0.11(-1.23%)
Sep 11, 2014 8.416 8.761 8.405 8.755 715,335 +0.29(+3.48%)
Sep 10, 2014 8.427 8.518 8.348 8.461 201,707 +0.02(+0.20%)
Sep 09, 2014 8.552 8.563 8.405 8.444 296,228 -0.11(-1.32%)
Sep 08, 2014 8.597 8.648 8.501 8.557 280,506 -0.05(-0.59%)
Sep 05, 2014 8.721 8.733 8.586 8.608 308,310 -0.14(-1.62%)
Sep 04, 2014 8.857 8.886 8.716 8.750 197,154 -0.11(-1.28%)
Sep 03, 2014 8.987 9.010 8.778 8.863 432,034 -0.07(-0.82%)
Sep 02, 2014 8.897 8.970 8.784 8.937 276,797 +0.07(+0.83%)
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%)
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.