Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kronos Worldwide Inc
(NY:
KRO
)
14.21
-0.20 (-1.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2014
7.629
7.565
7.565
7.565
285,019
-0.04(-0.53%)
Dec 30, 2014
7.576
7.652
7.542
7.605
575,628
+0.03(+0.38%)
Dec 29, 2014
7.681
7.809
7.472
7.576
792,300
-0.10(-1.36%)
Dec 26, 2014
7.664
7.727
7.658
7.681
371,153
+0.06(+0.76%)
Dec 24, 2014
7.762
7.623
7.623
7.623
132,354
-0.11(-1.43%)
Dec 23, 2014
7.553
7.815
7.507
7.733
393,787
+0.24(+3.18%)
Dec 22, 2014
7.449
7.542
7.379
7.495
192,580
+0.08(+1.02%)
Dec 19, 2014
7.489
7.518
7.303
7.420
899,702
-0.05(-0.70%)
Dec 18, 2014
7.408
7.495
7.356
7.472
549,533
+0.14(+1.90%)
Dec 17, 2014
7.205
7.338
7.187
7.332
378,373
+0.16(+2.27%)
Dec 16, 2014
7.024
7.338
6.902
7.170
662,783
+0.16(+2.24%)
Dec 15, 2014
6.955
7.048
6.834
7.013
604,929
+0.11(+1.60%)
Dec 12, 2014
6.966
7.001
6.809
6.902
713,496
-0.15(-2.06%)
Dec 11, 2014
7.117
7.222
7.030
7.048
294,032
-0.06(-0.82%)
Dec 10, 2014
7.350
7.408
7.071
7.106
546,228
-0.29(-3.93%)
Dec 09, 2014
7.146
7.437
7.117
7.396
404,400
+0.21(+2.91%)
Dec 08, 2014
7.420
7.422
7.141
7.187
277,145
-0.28(-3.74%)
Dec 05, 2014
7.402
7.489
7.361
7.466
375,235
+0.05(+0.71%)
Dec 04, 2014
7.443
7.501
7.321
7.414
296,776
-0.03(-0.47%)
Dec 03, 2014
7.222
7.542
7.170
7.449
354,238
+0.26(+3.64%)
Dec 02, 2014
7.205
7.327
7.135
7.187
432,291
-0.05(-0.72%)
Dec 01, 2014
7.463
7.469
7.090
7.239
524,359
-0.23(-3.07%)
Nov 28, 2014
7.733
7.788
7.469
7.469
108,381
-0.30(-3.91%)
Nov 26, 2014
7.946
7.773
7.773
7.773
178,365
-0.19(-2.38%)
Nov 25, 2014
7.917
8.198
7.905
7.963
461,433
+0.04(+0.51%)
Nov 24, 2014
7.871
7.963
7.808
7.923
276,167
+0.06(+0.80%)
Nov 21, 2014
7.992
8.037
7.819
7.859
176,291
+0.02(+0.22%)
Nov 20, 2014
7.676
7.842
7.607
7.842
139,170
+0.16(+2.02%)
Nov 19, 2014
7.653
7.727
7.544
7.687
170,116
+0.05(+0.60%)
Nov 18, 2014
7.636
7.745
7.607
7.641
192,779
+0.00(+0.00%)
Nov 17, 2014
7.578
7.756
7.521
7.641
216,897
+0.03(+0.45%)
Nov 14, 2014
7.515
7.681
7.498
7.607
255,670
+0.13(+1.69%)
Nov 13, 2014
7.601
7.638
7.446
7.481
179,391
-0.10(-1.29%)
Nov 12, 2014
7.532
7.641
7.446
7.578
219,015
+0.02(+0.30%)
Nov 11, 2014
7.572
7.676
7.532
7.555
165,190
-0.02(-0.30%)
Nov 10, 2014
7.745
7.951
7.498
7.578
263,550
-0.12(-1.57%)
Nov 07, 2014
7.653
7.733
7.601
7.699
172,500
+0.05(+0.68%)
Nov 06, 2014
7.394
7.664
7.394
7.647
192,464
+0.22(+3.02%)
Nov 05, 2014
7.452
7.630
7.354
7.423
278,699
+0.04(+0.54%)
Nov 04, 2014
7.515
7.595
7.331
7.383
319,192
-0.18(-2.35%)
Nov 03, 2014
7.745
7.773
7.504
7.561
211,277
-0.16(-2.01%)
Oct 31, 2014
7.791
7.791
7.601
7.716
382,071
+0.07(+0.90%)
Oct 30, 2014
7.595
7.779
7.570
7.647
253,779
+0.00(+0.00%)
Oct 29, 2014
7.836
7.877
7.624
7.647
183,888
-0.13(-1.70%)
Oct 28, 2014
7.647
7.779
7.624
7.779
213,383
+0.21(+2.73%)
Oct 27, 2014
7.526
7.618
7.584
7.572
283,035
-0.01(-0.15%)
Oct 24, 2014
7.613
7.636
7.521
7.584
193,568
-0.02(-0.30%)
Oct 23, 2014
7.578
7.722
7.481
7.607
192,490
+0.13(+1.69%)
Oct 22, 2014
7.636
7.728
7.463
7.481
242,615
-0.12(-1.59%)
Oct 21, 2014
7.549
7.773
7.509
7.601
260,596
+0.07(+0.99%)
Oct 20, 2014
7.400
7.544
7.400
7.526
229,683
+0.13(+1.71%)
Oct 17, 2014
7.440
7.549
7.343
7.400
142,500
+0.05(+0.70%)
Oct 16, 2014
7.211
7.469
7.125
7.348
351,038
+0.08(+1.11%)
Oct 15, 2014
7.044
7.297
6.935
7.268
311,617
+0.14(+2.01%)
Oct 14, 2014
7.050
7.211
6.981
7.125
237,132
+0.10(+1.47%)
Oct 13, 2014
7.056
7.222
7.004
7.021
258,875
-0.03(-0.49%)
Oct 10, 2014
7.159
7.219
7.010
7.056
260,692
-0.10(-1.36%)
Oct 09, 2014
7.348
7.354
7.125
7.153
564,323
-0.22(-2.96%)
Oct 08, 2014
7.366
7.463
7.222
7.371
479,366
+0.02(+0.23%)
Oct 07, 2014
7.555
7.555
7.354
7.354
215,223
-0.24(-3.17%)
Oct 06, 2014
7.664
7.664
7.481
7.595
260,800
-0.03(-0.45%)
Oct 03, 2014
7.578
7.704
7.572
7.630
276,900
+0.06(+0.76%)
Oct 02, 2014
7.670
7.746
7.509
7.572
322,191
-0.09(-1.12%)
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
.