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

Kronos Worldwide Inc (NY: KRO )

11.45 -0.15 (-1.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2015 7.935 8.012 7.877 7.912 257,986 -0.01(-0.15%)
Apr 29, 2015 7.953 7.994 7.853 7.924 283,441 -0.05(-0.59%)
Apr 28, 2015 7.824 7.977 7.800 7.971 219,199 +0.14(+1.80%)
Apr 27, 2015 7.777 7.925 7.777 7.830 255,852 +0.04(+0.45%)
Apr 24, 2015 7.847 7.871 7.753 7.794 207,776 +0.00(+0.00%)
Apr 23, 2015 7.741 7.894 7.741 7.794 364,828 +0.07(+0.91%)
Apr 22, 2015 7.930 7.947 7.671 7.724 583,401 -0.21(-2.60%)
Apr 21, 2015 8.012 8.047 7.894 7.930 365,469 -0.09(-1.10%)
Apr 20, 2015 7.988 8.118 7.965 8.018 316,402 +0.03(+0.37%)
Apr 17, 2015 7.947 8.012 7.888 7.988 400,579 +0.00(+0.00%)
Apr 16, 2015 8.006 8.065 7.935 7.988 204,253 +0.00(+0.00%)
Apr 15, 2015 7.953 8.147 7.900 7.988 501,760 +0.10(+1.27%)
Apr 14, 2015 7.688 7.906 7.688 7.888 378,416 +0.22(+2.84%)
Apr 13, 2015 7.671 7.730 7.585 7.671 422,289 -0.01(-0.15%)
Apr 10, 2015 7.659 7.747 7.624 7.683 536,171 +0.08(+1.01%)
Apr 09, 2015 7.518 7.712 7.512 7.606 466,049 +0.11(+1.41%)
Apr 08, 2015 7.494 7.559 7.441 7.500 316,192 +0.03(+0.39%)
Apr 07, 2015 7.624 7.630 7.430 7.471 543,687 -0.16(-2.08%)
Apr 06, 2015 7.506 7.641 7.477 7.630 333,704 +0.18(+2.37%)
Apr 02, 2015 7.383 7.453 7.453 7.453 223,885 +0.02(+0.32%)
Apr 01, 2015 7.435 7.480 7.235 7.430 655,486 -0.01(-0.16%)
Mar 31, 2015 7.412 7.512 7.330 7.441 728,957 -0.04(-0.55%)
Mar 30, 2015 7.418 7.518 7.412 7.483 313,342 +0.11(+1.52%)
Mar 27, 2015 7.388 7.485 7.328 7.371 286,506 -0.05(-0.63%)
Mar 26, 2015 7.618 7.706 7.406 7.418 334,283 -0.15(-2.02%)
Mar 25, 2015 7.594 7.671 7.541 7.571 374,613 +0.04(+0.55%)
Mar 24, 2015 7.424 7.612 7.394 7.530 317,695 +0.10(+1.35%)
Mar 23, 2015 7.530 7.570 7.415 7.430 426,954 -0.10(-1.33%)
Mar 20, 2015 7.430 7.559 7.365 7.530 706,575 +0.15(+2.07%)
Mar 19, 2015 7.447 7.518 7.288 7.377 570,165 -0.15(-2.03%)
Mar 18, 2015 7.683 7.683 7.418 7.530 727,466 -0.07(-0.93%)
Mar 17, 2015 7.494 7.600 7.383 7.600 754,183 +0.08(+1.10%)
Mar 16, 2015 7.518 7.659 7.388 7.518 1,093,696 -0.04(-0.47%)
Mar 13, 2015 7.218 7.624 7.121 7.553 881,474 +0.42(+5.94%)
Mar 12, 2015 7.088 7.200 6.994 7.130 535,144 +0.12(+1.76%)
Mar 11, 2015 6.900 7.177 6.818 7.006 758,946 +0.14(+1.97%)
Mar 10, 2015 6.906 6.977 6.759 6.871 547,566 -0.16(-2.34%)
Mar 09, 2015 6.994 7.141 6.930 7.035 498,148 +0.09(+1.27%)
Mar 06, 2015 7.065 7.159 6.878 6.947 471,421 -0.19(-2.64%)
Mar 05, 2015 7.188 7.188 6.974 7.135 691,185 +0.02(+0.25%)
Mar 04, 2015 7.042 7.129 6.973 7.118 774,729 +0.08(+1.16%)
Mar 03, 2015 7.112 7.246 6.990 7.036 365,012 -0.08(-1.06%)
Mar 02, 2015 7.188 7.292 7.077 7.112 762,530 -0.01(-0.16%)
Feb 27, 2015 7.251 7.366 7.100 7.124 810,312 -0.13(-1.76%)
Feb 26, 2015 7.188 7.344 7.124 7.251 439,571 +0.01(+0.16%)
Feb 25, 2015 7.484 7.484 7.188 7.240 428,319 -0.24(-3.26%)
Feb 24, 2015 7.339 7.565 7.298 7.484 445,540 +0.20(+2.71%)
Feb 23, 2015 7.211 7.315 7.106 7.286 264,858 +0.03(+0.48%)
Feb 20, 2015 7.211 7.333 7.118 7.251 292,042 +0.02(+0.32%)
Feb 19, 2015 7.036 7.246 7.036 7.228 183,801 +0.10(+1.47%)
Feb 18, 2015 7.066 7.257 7.031 7.124 198,895 +0.00(+0.00%)
Feb 17, 2015 7.095 7.176 7.048 7.124 159,152 -0.03(-0.41%)
Feb 13, 2015 7.066 7.153 7.153 7.153 209,278 +0.15(+2.07%)
Feb 12, 2015 7.007 7.112 6.984 7.007 192,200 +0.10(+1.43%)
Feb 11, 2015 6.798 6.914 6.775 6.909 205,656 +0.08(+1.11%)
Feb 10, 2015 7.019 7.019 6.816 6.833 195,814 -0.17(-2.49%)
Feb 09, 2015 7.153 7.211 7.007 7.007 170,033 -0.12(-1.71%)
Feb 06, 2015 7.071 7.193 6.914 7.129 515,465 +0.12(+1.74%)
Feb 05, 2015 6.856 7.031 6.816 7.007 295,768 +0.24(+3.61%)
Feb 04, 2015 6.880 6.920 6.717 6.763 280,117 -0.20(-2.92%)
Feb 03, 2015 6.694 7.002 6.676 6.967 383,746 +0.34(+5.08%)
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.