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

Kronos Worldwide Inc (NY: KRO )

13.94 +0.50 (+3.72%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Jan 31, 2014 8.709 8.709 8.417 8.505 408,362 -0.25(-2.82%)
Jan 30, 2014 8.698 8.923 8.643 8.753 426,036 +0.16(+1.92%)
Jan 29, 2014 8.637 8.757 8.549 8.588 191,127 -0.09(-1.08%)
Jan 28, 2014 8.698 8.893 8.626 8.681 277,799 -0.01(-0.13%)
Jan 27, 2014 8.764 8.775 8.511 8.692 280,149 -0.01(-0.06%)
Jan 24, 2014 8.912 9.088 8.626 8.698 578,341 -0.24(-2.64%)
Jan 23, 2014 9.055 9.055 8.816 8.934 304,234 -0.13(-1.39%)
Jan 22, 2014 9.148 9.148 9.038 9.060 235,615 -0.06(-0.66%)
Jan 21, 2014 9.231 9.340 9.071 9.121 398,963 -0.10(-1.13%)
Jan 17, 2014 9.340 9.225 9.225 9.225 210,942 -0.14(-1.47%)
Jan 16, 2014 9.533 9.643 9.362 9.362 614,101 -0.14(-1.50%)
Jan 15, 2014 9.500 9.549 9.456 9.505 768,833 +0.01(+0.06%)
Jan 14, 2014 9.560 9.577 9.439 9.500 1,048,264 -0.04(-0.40%)
Jan 13, 2014 9.632 9.681 9.445 9.538 587,821 -0.13(-1.31%)
Jan 10, 2014 9.753 9.862 9.357 9.665 2,044,437 -0.14(-1.40%)
Jan 09, 2014 9.972 10.09 9.549 9.802 1,448,321 -0.22(-2.19%)
Jan 08, 2014 10.14 10.19 9.346 10.02 3,261,816 -0.15(-1.51%)
Jan 07, 2014 10.07 10.23 9.879 10.18 1,255,750 +0.10(+1.04%)
Jan 06, 2014 10.30 10.32 10.04 10.07 502,292 -0.23(-2.19%)
Jan 03, 2014 10.32 10.47 10.28 10.30 375,710 -0.03(-0.32%)
Jan 02, 2014 10.47 10.51 10.15 10.33 766,986 -0.14(-1.31%)
Dec 31, 2013 10.25 10.47 10.47 10.47 1,108,404 +0.26(+2.53%)
Dec 30, 2013 9.505 10.47 9.505 10.21 2,786,522 +0.75(+7.96%)
Dec 27, 2013 9.461 9.505 9.401 9.456 180,813 +0.01(+0.12%)
Dec 26, 2013 9.302 9.467 9.269 9.445 386,742 +0.14(+1.48%)
Dec 24, 2013 9.104 9.318 9.099 9.307 196,458 +0.17(+1.86%)
Dec 23, 2013 9.044 9.225 9.000 9.137 272,563 +0.06(+0.67%)
Dec 20, 2013 8.994 9.154 8.928 9.077 1,123,157 +0.13(+1.47%)
Dec 19, 2013 8.917 8.989 8.797 8.945 302,745 +0.05(+0.56%)
Dec 18, 2013 9.005 9.033 8.802 8.895 342,955 -0.06(-0.67%)
Dec 17, 2013 8.654 9.049 8.632 8.956 586,130 +0.28(+3.23%)
Dec 16, 2013 8.670 8.791 8.637 8.676 756,623 +0.08(+0.89%)
Dec 13, 2013 8.676 8.934 8.582 8.599 416,468 -0.03(-0.38%)
Dec 12, 2013 8.286 8.637 8.286 8.632 709,704 +0.39(+4.73%)
Dec 11, 2013 8.324 8.340 8.077 8.242 392,631 -0.08(-0.99%)
Dec 10, 2013 8.253 8.445 8.253 8.324 230,364 +0.03(+0.33%)
Dec 09, 2013 8.511 8.549 8.291 8.297 452,112 -0.22(-2.58%)
Dec 06, 2013 8.610 8.637 8.478 8.516 276,083 -0.05(-0.58%)
Dec 05, 2013 8.621 8.747 8.546 8.566 258,997 -0.09(-1.08%)
Dec 04, 2013 8.648 8.840 8.544 8.659 205,355 -0.04(-0.51%)
Dec 03, 2013 8.764 8.912 8.637 8.703 320,860 -0.11(-1.25%)
Dec 02, 2013 8.655 9.101 8.655 8.813 424,538 -0.26(-2.82%)
Nov 29, 2013 9.042 9.205 8.927 9.069 154,630 +0.02(+0.24%)
Nov 27, 2013 8.759 9.053 8.759 9.047 329,131 +0.30(+3.49%)
Nov 26, 2013 8.769 8.818 8.715 8.742 214,974 -0.03(-0.37%)
Nov 25, 2013 8.742 8.851 8.699 8.775 208,177 +0.03(+0.37%)
Nov 22, 2013 8.808 8.835 8.704 8.742 222,800 -0.04(-0.43%)
Nov 21, 2013 8.808 8.895 8.742 8.780 229,022 +0.02(+0.25%)
Nov 20, 2013 8.786 8.867 8.710 8.759 285,062 -0.01(-0.06%)
Nov 19, 2013 8.797 8.813 8.633 8.764 286,713 -0.04(-0.43%)
Nov 18, 2013 8.759 9.009 8.759 8.802 382,360 +0.08(+0.87%)
Nov 15, 2013 8.443 8.775 8.443 8.726 437,245 +0.27(+3.22%)
Nov 14, 2013 8.394 8.573 8.323 8.454 316,268 +0.02(+0.26%)
Nov 12, 2013 8.437 8.497 8.394 8.432 300,954 -0.04(-0.51%)
Nov 11, 2013 8.437 8.573 8.367 8.476 233,504 +0.02(+0.26%)
Nov 08, 2013 8.476 8.541 8.388 8.454 1,133,307 -0.03(-0.38%)
Nov 07, 2013 8.192 8.704 8.165 8.486 1,097,953 +0.22(+2.70%)
Nov 06, 2013 8.345 8.405 8.203 8.263 408,025 -0.05(-0.59%)
Nov 05, 2013 8.339 8.383 8.252 8.312 301,487 -0.08(-0.97%)
Nov 04, 2013 8.378 8.443 8.296 8.394 566,765 +0.02(+0.19%)
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.