Breaking News Bar

Business News and Information

Kronos Worldwide Inc (NY: KRO )

12.85 USD -0.06 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 9.930 9.950 9.800 9.840 243,071 -0.03(-0.30%)
Jul 30, 2015 9.820 9.960 9.660 9.870 273,867 +0.04(+0.41%)
Jul 29, 2015 9.800 10.07 9.780 9.830 144,758 +0.03(+0.31%)
Jul 28, 2015 9.650 9.870 9.350 9.800 278,771 +0.18(+1.87%)
Jul 27, 2015 9.400 9.690 9.340 9.620 183,008 +0.14(+1.48%)
Jul 24, 2015 9.860 9.880 9.450 9.480 430,421 -0.40(-4.05%)
Jul 23, 2015 9.940 10.05 9.800 9.880 142,656 -0.03(-0.30%)
Jul 22, 2015 9.900 10.00 9.810 9.910 140,654 -0.05(-0.50%)
Jul 21, 2015 9.880 10.36 9.880 9.960 276,989 +0.08(+0.81%)
Jul 20, 2015 10.35 10.35 9.810 9.880 325,887 -0.45(-4.36%)
Jul 17, 2015 10.67 10.77 10.29 10.33 258,956 -0.36(-3.37%)
Jul 16, 2015 10.73 10.78 10.54 10.69 386,840 -0.01(-0.09%)
Jul 15, 2015 10.88 11.02 10.67 10.70 325,336 -0.20(-1.83%)
Jul 14, 2015 10.75 10.97 10.75 10.90 317,080 +0.13(+1.21%)
Jul 13, 2015 10.58 10.81 10.58 10.77 262,901 +0.29(+2.77%)
Jul 10, 2015 10.43 10.53 10.36 10.48 205,865 +0.15(+1.45%)
Jul 09, 2015 10.62 10.65 10.33 10.33 143,775 -0.15(-1.43%)
Jul 08, 2015 10.60 10.77 10.40 10.48 273,778 -0.22(-2.06%)
Jul 07, 2015 10.66 10.73 10.42 10.70 126,057 +0.00(+0.00%)
Jul 06, 2015 10.71 10.80 10.51 10.70 146,149 -0.15(-1.38%)
Jul 02, 2015 10.85 10.85 10.85 10.85 138,500 +0.05(+0.46%)
Jul 01, 2015 10.98 11.19 10.76 10.80 202,245 -0.16(-1.46%)
Jun 30, 2015 11.11 11.13 10.90 10.96 247,635 -0.03(-0.27%)
Jun 29, 2015 11.19 11.33 10.97 10.99 245,130 -0.29(-2.57%)
Jun 26, 2015 11.89 11.89 11.17 11.28 575,740 -0.61(-5.13%)
Jun 25, 2015 12.09 12.23 11.85 11.89 138,935 -0.19(-1.57%)
Jun 24, 2015 12.21 12.33 12.03 12.08 153,025 -0.13(-1.06%)
Jun 23, 2015 12.20 12.45 12.18 12.21 185,744 -0.03(-0.25%)
Jun 22, 2015 12.15 12.28 12.06 12.24 153,206 +0.14(+1.16%)
Jun 19, 2015 12.16 12.25 12.06 12.10 214,450 -0.08(-0.66%)
Jun 18, 2015 12.14 12.43 12.12 12.18 241,856 +0.10(+0.83%)
Jun 17, 2015 12.16 12.40 11.99 12.08 177,091 -0.03(-0.25%)
Jun 16, 2015 11.97 12.32 11.93 12.11 535,822 +0.06(+0.50%)
Jun 15, 2015 11.80 12.10 11.80 12.05 392,319 +0.12(+1.01%)
Jun 12, 2015 11.79 12.12 11.73 11.93 266,416 +0.10(+0.85%)
Jun 11, 2015 11.64 11.85 11.54 11.83 289,836 +0.18(+1.55%)
Jun 10, 2015 11.70 11.87 11.57 11.65 337,347 +0.07(+0.60%)
Jun 09, 2015 11.71 11.78 11.47 11.58 333,788 -0.05(-0.43%)
Jun 08, 2015 11.92 11.98 11.61 11.63 284,040 -0.29(-2.43%)
Jun 05, 2015 11.84 11.98 11.76 11.92 249,612 +0.08(+0.68%)
Jun 04, 2015 12.19 12.19 11.78 11.84 321,906 -0.47(-3.82%)
Jun 03, 2015 12.52 12.52 12.12 12.31 260,789 -0.19(-1.52%)
Jun 02, 2015 12.19 12.71 12.12 12.50 378,105 +0.40(+3.31%)
Jun 01, 2015 12.29 12.29 11.82 12.10 453,337 -0.10(-0.82%)
May 29, 2015 12.36 12.43 12.13 12.20 178,093 -0.21(-1.69%)
May 28, 2015 12.20 12.43 12.20 12.41 150,955 +0.13(+1.06%)
May 27, 2015 12.30 12.37 12.19 12.28 170,552 -0.02(-0.16%)
May 26, 2015 12.39 12.49 12.16 12.30 209,245 -0.19(-1.52%)
May 22, 2015 12.64 12.49 12.49 12.49 352,700 -0.22(-1.73%)
May 21, 2015 12.61 12.94 12.61 12.71 182,409 +0.15(+1.19%)
May 20, 2015 12.69 12.77 12.50 12.56 292,976 -0.12(-0.95%)
May 19, 2015 12.63 12.72 12.55 12.68 256,527 +0.01(+0.08%)
May 18, 2015 12.51 12.71 12.46 12.67 290,296 +0.16(+1.28%)
May 15, 2015 12.41 12.53 12.28 12.51 270,537 +0.10(+0.81%)
May 14, 2015 12.10 12.45 12.10 12.41 252,579 +0.31(+2.56%)
May 13, 2015 12.35 12.35 12.01 12.10 232,104 -0.04(-0.33%)
May 12, 2015 12.22 12.27 12.11 12.14 163,500 -0.10(-0.82%)
May 11, 2015 12.31 12.60 12.21 12.24 381,778 +0.12(+0.99%)
May 08, 2015 12.01 12.22 11.91 12.12 300,361 +0.22(+1.85%)
May 07, 2015 13.13 13.19 11.84 11.90 672,338 -1.21(-9.23%)
May 06, 2015 13.30 13.30 13.03 13.11 151,405 -0.02(-0.15%)
May 05, 2015 13.21 13.39 13.06 13.13 219,485 +0.03(+0.23%)
May 04, 2015 13.30 13.38 12.99 13.10 285,724 -0.21(-1.58%)
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.
 
bottom clear