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

Kronos Worldwide Inc (NY: KRO )

13.82 -0.47 (-3.29%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 14, 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 (%)
Feb 28, 2014 8.505 8.544 8.357 8.395 370,607 -0.08(-0.91%)
Feb 27, 2014 8.319 8.522 8.302 8.472 602,849 +0.16(+1.92%)
Feb 26, 2014 8.192 8.324 8.176 8.313 876,964 +0.12(+1.41%)
Feb 25, 2014 8.335 8.417 8.132 8.198 769,860 -0.14(-1.65%)
Feb 24, 2014 8.610 8.610 8.319 8.335 279,905 -0.26(-3.01%)
Feb 21, 2014 8.604 8.753 8.582 8.593 222,698 +0.03(+0.39%)
Feb 20, 2014 8.445 8.621 8.280 8.560 170,645 +0.12(+1.43%)
Feb 19, 2014 8.593 8.656 8.423 8.439 186,550 -0.16(-1.85%)
Feb 18, 2014 8.516 8.829 8.516 8.599 370,321 +0.08(+0.90%)
Feb 14, 2014 8.247 8.522 8.522 8.522 333,431 +0.25(+3.06%)
Feb 13, 2014 8.181 8.319 8.082 8.269 353,236 -0.03(-0.40%)
Feb 12, 2014 8.461 8.503 8.247 8.302 897,863 -0.15(-1.82%)
Feb 11, 2014 8.373 8.604 8.313 8.456 253,003 +0.08(+0.98%)
Feb 10, 2014 8.242 8.379 8.160 8.373 183,017 +0.13(+1.53%)
Feb 07, 2014 8.324 8.373 8.243 8.247 271,074 -0.02(-0.20%)
Feb 06, 2014 8.181 8.275 8.165 8.264 316,098 +0.10(+1.28%)
Feb 05, 2014 8.082 8.214 7.994 8.159 306,853 +0.03(+0.34%)
Feb 04, 2014 8.159 8.423 8.115 8.132 561,069 +0.03(+0.41%)
Feb 03, 2014 8.115 8.258 8.016 8.099 1,084,752 -0.41(-4.78%)
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%)
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.