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 (%)
Apr 30, 2014
8.853
8.892
8.752
8.808
306,639
-0.08(-0.89%)
Apr 29, 2014
8.864
8.949
8.791
8.887
294,452
+0.09(+1.02%)
Apr 28, 2014
8.791
8.982
8.746
8.797
301,344
+0.01(+0.06%)
Apr 25, 2014
8.966
8.994
8.735
8.791
202,476
-0.20(-2.19%)
Apr 24, 2014
9.005
9.005
8.847
8.988
387,645
+0.00(+0.00%)
Apr 23, 2014
8.994
9.039
8.926
8.988
488,016
-0.04(-0.44%)
Apr 22, 2014
9.089
9.219
8.971
9.027
704,637
-0.10(-1.05%)
Apr 21, 2014
9.039
9.179
8.842
9.123
494,702
+0.08(+0.93%)
Apr 17, 2014
8.988
9.039
9.039
9.039
378,104
-0.11(-1.17%)
Apr 16, 2014
9.236
9.292
8.982
9.146
439,722
-0.08(-0.85%)
Apr 15, 2014
9.140
9.281
9.050
9.224
310,413
+0.08(+0.86%)
Apr 14, 2014
9.202
9.326
9.027
9.146
313,807
-0.03(-0.31%)
Apr 11, 2014
9.286
9.405
9.157
9.174
210,574
-0.15(-1.63%)
Apr 10, 2014
9.517
9.607
9.314
9.326
224,776
-0.22(-2.30%)
Apr 09, 2014
9.450
9.568
9.314
9.545
464,052
+0.10(+1.01%)
Apr 08, 2014
9.427
9.517
9.382
9.450
204,117
+0.04(+0.42%)
Apr 07, 2014
9.506
9.551
9.306
9.410
196,678
-0.14(-1.42%)
Apr 04, 2014
9.613
9.613
9.388
9.545
280,627
+0.01(+0.06%)
Apr 03, 2014
9.528
9.573
9.416
9.540
230,560
+0.00(+0.00%)
Apr 02, 2014
9.495
9.568
9.421
9.540
346,955
+0.05(+0.47%)
Apr 01, 2014
9.444
9.618
9.371
9.495
339,752
+0.11(+1.14%)
Mar 31, 2014
9.438
9.523
9.298
9.388
586,692
-0.03(-0.36%)
Mar 28, 2014
9.286
9.472
9.126
9.421
321,001
+0.19(+2.01%)
Mar 27, 2014
9.117
9.264
8.949
9.236
433,386
+0.08(+0.86%)
Mar 26, 2014
9.427
9.427
9.151
9.157
172,762
-0.20(-2.16%)
Mar 25, 2014
9.365
9.506
9.281
9.359
217,124
+0.06(+0.60%)
Mar 24, 2014
9.281
9.393
9.140
9.303
253,489
+0.06(+0.61%)
Mar 21, 2014
9.168
9.489
9.061
9.247
552,139
+0.14(+1.48%)
Mar 20, 2014
9.140
9.214
9.089
9.112
188,291
-0.03(-0.31%)
Mar 19, 2014
9.072
9.219
9.027
9.140
300,136
+0.03(+0.37%)
Mar 18, 2014
9.196
9.258
9.067
9.106
317,385
-0.09(-0.98%)
Mar 17, 2014
9.314
9.421
9.067
9.196
484,265
-0.09(-0.97%)
Mar 14, 2014
9.095
9.444
8.966
9.286
638,756
+0.21(+2.36%)
Mar 13, 2014
8.921
9.540
8.724
9.072
1,921,664
+0.58(+6.83%)
Mar 12, 2014
8.408
8.594
8.386
8.493
300,310
+0.09(+1.07%)
Mar 11, 2014
8.386
8.498
8.307
8.403
718,778
+0.02(+0.20%)
Mar 10, 2014
8.431
8.527
8.335
8.386
310,209
-0.10(-1.13%)
Mar 07, 2014
8.673
8.690
8.397
8.482
451,426
-0.19(-2.14%)
Mar 06, 2014
8.707
8.791
8.645
8.667
710,605
+0.01(+0.13%)
Mar 05, 2014
8.623
8.695
8.556
8.656
616,861
+0.03(+0.32%)
Mar 04, 2014
8.779
8.880
8.623
8.628
663,048
-0.05(-0.58%)
Mar 03, 2014
8.728
9.013
8.639
8.678
812,514
+0.16(+1.90%)
Feb 28, 2014
8.628
8.667
8.478
8.517
365,332
-0.08(-0.91%)
Feb 27, 2014
8.439
8.645
8.422
8.595
594,269
+0.16(+1.92%)
Feb 26, 2014
8.310
8.444
8.294
8.433
864,483
+0.12(+1.41%)
Feb 25, 2014
8.455
8.539
8.249
8.316
758,903
-0.14(-1.65%)
Feb 24, 2014
8.734
8.734
8.439
8.455
275,922
-0.26(-3.01%)
Feb 21, 2014
8.728
8.879
8.706
8.717
219,528
+0.03(+0.39%)
Feb 20, 2014
8.567
8.745
8.400
8.684
168,216
+0.12(+1.43%)
Feb 19, 2014
8.717
8.781
8.544
8.561
183,895
-0.16(-1.85%)
Feb 18, 2014
8.639
8.957
8.639
8.723
365,051
+0.08(+0.90%)
Feb 14, 2014
8.366
8.645
8.645
8.645
328,685
+0.26(+3.06%)
Feb 13, 2014
8.299
8.439
8.199
8.388
348,209
-0.03(-0.40%)
Feb 12, 2014
8.584
8.626
8.366
8.422
885,085
-0.16(-1.82%)
Feb 11, 2014
8.494
8.728
8.433
8.578
249,402
+0.08(+0.98%)
Feb 10, 2014
8.361
8.500
8.278
8.494
180,412
+0.13(+1.53%)
Feb 07, 2014
8.444
8.494
8.362
8.366
267,216
-0.02(-0.20%)
Feb 06, 2014
8.299
8.394
8.283
8.383
311,600
+0.11(+1.28%)
Feb 05, 2014
8.199
8.333
8.110
8.277
302,486
+0.03(+0.34%)
Feb 04, 2014
8.277
8.544
8.232
8.249
553,083
+0.03(+0.41%)
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
.