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

Kronos Worldwide Inc (NY: KRO )

13.11 -0.11 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 8.834 8.834 8.539 8.628 402,550 -0.25(-2.82%)
Jan 30, 2014 8.823 9.052 8.767 8.879 419,973 +0.17(+1.92%)
Jan 29, 2014 8.762 8.883 8.673 8.712 188,407 -0.09(-1.08%)
Jan 28, 2014 8.823 9.021 8.751 8.806 273,846 -0.01(-0.13%)
Jan 27, 2014 8.890 8.901 8.634 8.818 276,162 -0.01(-0.06%)
Jan 24, 2014 9.041 9.219 8.751 8.823 570,110 -0.24(-2.64%)
Jan 23, 2014 9.185 9.185 8.943 9.063 299,904 -0.13(-1.39%)
Jan 22, 2014 9.280 9.280 9.169 9.191 232,261 -0.06(-0.66%)
Jan 21, 2014 9.364 9.475 9.202 9.252 393,285 -0.11(-1.13%)
Jan 17, 2014 9.475 9.358 9.358 9.358 207,940 -0.14(-1.47%)
Jan 16, 2014 9.670 9.782 9.498 9.498 605,361 -0.14(-1.50%)
Jan 15, 2014 9.637 9.687 9.592 9.643 757,891 +0.01(+0.06%)
Jan 14, 2014 9.698 9.715 9.576 9.637 1,033,345 -0.04(-0.40%)
Jan 13, 2014 9.771 9.821 9.581 9.676 579,455 -0.13(-1.31%)
Jan 10, 2014 9.893 10.00 9.492 9.804 2,015,340 -0.14(-1.40%)
Jan 09, 2014 10.12 10.23 9.687 9.944 1,427,709 -0.22(-2.19%)
Jan 08, 2014 10.29 10.33 9.481 10.17 3,215,393 -0.16(-1.51%)
Jan 07, 2014 10.22 10.37 10.02 10.32 1,237,878 +0.11(+1.04%)
Jan 06, 2014 10.45 10.47 10.19 10.22 495,143 -0.23(-2.19%)
Jan 03, 2014 10.47 10.62 10.43 10.45 370,363 -0.03(-0.32%)
Jan 02, 2014 10.62 10.66 10.30 10.48 756,070 -0.14(-1.31%)
Dec 31, 2013 10.40 10.62 10.62 10.62 1,092,629 +0.26(+2.53%)
Dec 30, 2013 9.643 10.62 9.643 10.36 2,746,864 +0.76(+7.96%)
Dec 27, 2013 9.598 9.643 9.537 9.592 178,240 +0.01(+0.12%)
Dec 26, 2013 9.436 9.604 9.403 9.581 381,237 +0.14(+1.48%)
Dec 24, 2013 9.236 9.453 9.230 9.442 193,662 +0.17(+1.86%)
Dec 23, 2013 9.174 9.358 9.130 9.269 268,684 +0.06(+0.67%)
Dec 20, 2013 9.124 9.286 9.057 9.208 1,107,172 +0.13(+1.47%)
Dec 19, 2013 9.046 9.119 8.924 9.074 298,436 +0.05(+0.56%)
Dec 18, 2013 9.135 9.163 8.929 9.024 338,074 -0.06(-0.67%)
Dec 17, 2013 8.779 9.180 8.756 9.085 577,789 +0.28(+3.23%)
Dec 16, 2013 8.795 8.918 8.762 8.801 745,854 +0.08(+0.89%)
Dec 13, 2013 8.801 9.063 8.706 8.723 410,541 -0.03(-0.38%)
Dec 12, 2013 8.405 8.762 8.405 8.756 699,603 +0.40(+4.73%)
Dec 11, 2013 8.444 8.461 8.193 8.361 387,043 -0.08(-0.99%)
Dec 10, 2013 8.372 8.567 8.372 8.444 227,085 +0.03(+0.33%)
Dec 09, 2013 8.634 8.673 8.411 8.416 445,677 -0.22(-2.58%)
Dec 06, 2013 8.734 8.762 8.600 8.639 272,154 -0.05(-0.58%)
Dec 05, 2013 8.745 8.873 8.669 8.689 255,310 -0.09(-1.08%)
Dec 04, 2013 8.773 8.968 8.667 8.784 202,432 -0.04(-0.51%)
Dec 03, 2013 8.890 9.041 8.762 8.829 316,293 -0.11(-1.25%)
Dec 02, 2013 8.780 9.233 8.780 8.940 418,496 -0.26(-2.82%)
Nov 29, 2013 9.172 9.338 9.056 9.200 152,430 +0.02(+0.24%)
Nov 27, 2013 8.885 9.183 8.885 9.178 324,446 +0.31(+3.49%)
Nov 26, 2013 8.896 8.946 8.841 8.868 211,914 -0.03(-0.37%)
Nov 25, 2013 8.868 8.979 8.824 8.902 205,214 +0.03(+0.37%)
Nov 22, 2013 8.935 8.962 8.830 8.868 219,629 -0.04(-0.43%)
Nov 21, 2013 8.935 9.023 8.868 8.907 225,763 +0.02(+0.25%)
Nov 20, 2013 8.913 8.995 8.835 8.885 281,004 -0.01(-0.06%)
Nov 19, 2013 8.924 8.940 8.758 8.891 282,632 -0.04(-0.43%)
Nov 18, 2013 8.885 9.139 8.885 8.929 376,918 +0.08(+0.87%)
Nov 15, 2013 8.565 8.902 8.565 8.852 431,022 +0.28(+3.22%)
Nov 14, 2013 8.515 8.697 8.443 8.576 311,766 +0.02(+0.26%)
Nov 12, 2013 8.559 8.620 8.515 8.554 296,671 -0.04(-0.51%)
Nov 11, 2013 8.559 8.697 8.487 8.598 230,181 +0.02(+0.26%)
Nov 08, 2013 8.598 8.664 8.510 8.576 1,117,178 -0.03(-0.38%)
Nov 07, 2013 8.311 8.830 8.283 8.609 1,082,327 +0.23(+2.70%)
Nov 06, 2013 8.465 8.526 8.322 8.383 402,218 -0.05(-0.59%)
Nov 05, 2013 8.460 8.504 8.371 8.432 297,196 -0.08(-0.97%)
Nov 04, 2013 8.498 8.565 8.416 8.515 558,699 +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.