Skip to main content

Kronos Worldwide Inc (NY: KRO )

13.36 -0.08 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 6.522 6.533 6.401 6.433 421,867 -0.02(-0.27%)
Jun 29, 2015 6.568 6.651 6.439 6.451 417,600 -0.17(-2.57%)
Jun 26, 2015 6.979 6.979 6.557 6.621 980,823 -0.36(-5.13%)
Jun 25, 2015 7.097 7.179 6.956 6.979 236,687 -0.11(-1.57%)
Jun 24, 2015 7.167 7.238 7.062 7.091 260,691 -0.08(-1.06%)
Jun 23, 2015 7.161 7.308 7.150 7.167 316,431 -0.02(-0.25%)
Jun 22, 2015 7.132 7.208 7.079 7.185 260,999 +0.08(+1.16%)
Jun 19, 2015 7.138 7.191 7.079 7.103 365,334 -0.05(-0.66%)
Jun 18, 2015 7.126 7.296 7.117 7.150 412,022 +0.06(+0.83%)
Jun 17, 2015 7.138 7.276 7.038 7.091 301,689 -0.02(-0.25%)
Jun 16, 2015 7.026 7.232 7.003 7.109 912,819 +0.04(+0.50%)
Jun 15, 2015 6.927 7.103 6.927 7.073 668,349 +0.07(+1.01%)
Jun 12, 2015 6.921 7.114 6.885 7.003 453,862 +0.06(+0.85%)
Jun 11, 2015 6.833 6.956 6.774 6.944 493,760 +0.11(+1.55%)
Jun 10, 2015 6.868 6.968 6.792 6.839 574,699 +0.04(+0.60%)
Jun 09, 2015 6.874 6.915 6.733 6.797 568,636 -0.03(-0.43%)
Jun 08, 2015 6.997 7.032 6.815 6.827 483,886 -0.17(-2.43%)
Jun 05, 2015 6.950 7.032 6.903 6.997 425,235 +0.05(+0.68%)
Jun 04, 2015 7.155 7.157 6.915 6.950 548,394 -0.19(-2.63%)
Jun 03, 2015 7.260 7.260 7.028 7.138 449,756 -0.11(-1.52%)
Jun 02, 2015 7.068 7.370 7.028 7.248 652,080 +0.23(+3.31%)
Jun 01, 2015 7.126 7.128 6.854 7.016 781,825 -0.06(-0.82%)
May 29, 2015 7.167 7.207 7.034 7.074 307,139 -0.12(-1.69%)
May 28, 2015 7.074 7.207 7.074 7.196 260,337 +0.08(+1.06%)
May 27, 2015 7.132 7.173 7.068 7.120 294,134 -0.01(-0.16%)
May 26, 2015 7.184 7.242 7.051 7.132 360,864 -0.11(-1.52%)
May 22, 2015 7.329 7.242 7.242 7.242 608,266 -0.13(-1.73%)
May 21, 2015 7.312 7.503 7.312 7.370 314,582 +0.09(+1.19%)
May 20, 2015 7.358 7.404 7.248 7.283 505,266 -0.07(-0.95%)
May 19, 2015 7.323 7.379 7.277 7.352 442,406 +0.01(+0.08%)
May 18, 2015 7.254 7.367 7.225 7.347 500,644 +0.09(+1.28%)
May 15, 2015 7.196 7.265 7.118 7.254 466,568 +0.06(+0.81%)
May 14, 2015 7.016 7.219 7.016 7.196 435,597 +0.18(+2.56%)
May 13, 2015 7.161 7.161 6.964 7.016 400,286 -0.02(-0.33%)
May 12, 2015 7.086 7.115 7.022 7.039 281,972 -0.06(-0.82%)
May 11, 2015 7.138 7.306 7.080 7.097 658,414 +0.07(+0.99%)
May 08, 2015 6.964 7.088 6.906 7.028 518,002 +0.13(+1.85%)
May 07, 2015 7.613 7.648 6.865 6.900 1,159,514 -0.70(-9.23%)
May 06, 2015 7.712 7.712 7.555 7.602 261,113 -0.01(-0.15%)
May 05, 2015 7.660 7.764 7.573 7.613 378,523 +0.02(+0.23%)
May 04, 2015 7.712 7.758 7.532 7.596 492,759 -0.12(-1.58%)
May 01, 2015 7.822 7.892 7.677 7.718 267,682 -0.08(-1.04%)
Apr 30, 2015 7.822 7.897 7.764 7.799 261,725 -0.01(-0.15%)
Apr 29, 2015 7.840 7.880 7.741 7.811 287,549 -0.05(-0.59%)
Apr 28, 2015 7.712 7.863 7.689 7.857 222,376 +0.14(+1.80%)
Apr 27, 2015 7.666 7.812 7.666 7.718 259,561 +0.03(+0.45%)
Apr 24, 2015 7.735 7.758 7.642 7.683 210,787 +0.00(+0.00%)
Apr 23, 2015 7.631 7.782 7.631 7.683 370,116 +0.07(+0.91%)
Apr 22, 2015 7.816 7.834 7.561 7.613 591,857 -0.20(-2.60%)
Apr 21, 2015 7.897 7.932 7.782 7.816 370,766 -0.09(-1.10%)
Apr 20, 2015 7.874 8.002 7.851 7.903 320,987 +0.03(+0.37%)
Apr 17, 2015 7.834 7.897 7.776 7.874 406,384 +0.00(+0.00%)
Apr 16, 2015 7.892 7.950 7.822 7.874 207,214 +0.00(+0.00%)
Apr 15, 2015 7.840 8.031 7.787 7.874 509,033 +0.10(+1.27%)
Apr 14, 2015 7.579 7.793 7.579 7.776 383,901 +0.21(+2.84%)
Apr 13, 2015 7.561 7.619 7.477 7.561 428,409 -0.01(-0.15%)
Apr 10, 2015 7.550 7.636 7.515 7.573 543,942 +0.08(+1.01%)
Apr 09, 2015 7.410 7.602 7.405 7.497 472,804 +0.10(+1.41%)
Apr 08, 2015 7.387 7.451 7.335 7.393 320,775 +0.03(+0.39%)
Apr 07, 2015 7.515 7.521 7.323 7.364 551,566 -0.16(-2.08%)
Apr 06, 2015 7.399 7.532 7.370 7.521 338,540 +0.17(+2.37%)
Apr 02, 2015 7.277 7.347 7.347 7.347 227,129 +0.02(+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.