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 (%)
May 31, 2013
8.954
9.209
8.938
9.155
416,218
+0.14(+1.56%)
May 30, 2013
8.911
9.231
8.895
9.014
342,087
+0.15(+1.65%)
May 29, 2013
8.787
8.933
8.754
8.868
299,306
+0.08(+0.86%)
May 28, 2013
8.830
8.927
8.781
8.792
482,790
+0.02(+0.25%)
May 24, 2013
8.689
8.830
8.603
8.770
170,157
+0.07(+0.81%)
May 23, 2013
8.548
8.732
8.500
8.700
331,664
+0.04(+0.50%)
May 22, 2013
8.716
8.900
8.575
8.657
384,373
-0.05(-0.62%)
May 21, 2013
8.797
8.857
8.662
8.711
373,532
-0.10(-1.17%)
May 20, 2013
8.738
8.852
8.662
8.814
267,899
+0.04(+0.49%)
May 17, 2013
8.797
8.852
8.722
8.770
291,335
+0.02(+0.25%)
May 16, 2013
8.857
8.976
8.727
8.749
260,553
-0.16(-1.76%)
May 15, 2013
8.927
9.014
8.835
8.906
236,454
-0.09(-0.96%)
May 13, 2013
9.009
9.122
8.960
8.992
251,149
-0.05(-0.54%)
May 10, 2013
9.106
9.312
8.971
9.041
650,815
-0.10(-1.07%)
May 09, 2013
9.447
9.734
8.711
9.139
970,119
-0.43(-4.52%)
May 08, 2013
9.388
9.718
9.366
9.572
397,288
+0.15(+1.61%)
May 07, 2013
9.371
9.496
9.214
9.420
748,781
+0.04(+0.40%)
May 06, 2013
9.485
9.485
9.301
9.382
325,952
-0.11(-1.20%)
May 03, 2013
9.572
9.610
9.453
9.496
451,634
+0.06(+0.69%)
May 02, 2013
9.447
9.734
9.236
9.431
875,472
+0.01(+0.11%)
May 01, 2013
9.447
9.534
9.285
9.420
720,851
-0.15(-1.58%)
Apr 30, 2013
9.036
9.599
9.030
9.572
719,855
+0.54(+5.93%)
Apr 29, 2013
8.527
9.090
8.511
9.036
935,771
+0.52(+6.10%)
Apr 26, 2013
8.640
8.662
8.462
8.516
254,445
-0.15(-1.69%)
Apr 25, 2013
8.662
8.738
8.630
8.662
270,483
+0.06(+0.76%)
Apr 24, 2013
8.505
8.678
8.505
8.597
278,213
+0.13(+1.53%)
Apr 23, 2013
8.229
8.500
8.067
8.467
457,486
+0.29(+3.51%)
Apr 22, 2013
8.207
8.326
8.067
8.180
217,179
+0.02(+0.27%)
Apr 19, 2013
8.067
8.234
8.045
8.159
183,157
+0.10(+1.21%)
Apr 18, 2013
8.207
8.251
8.002
8.061
276,882
-0.06(-0.73%)
Apr 17, 2013
8.115
8.175
7.904
8.121
558,570
-0.03(-0.33%)
Apr 16, 2013
7.931
8.224
7.931
8.148
465,383
+0.28(+3.51%)
Apr 15, 2013
8.256
8.256
7.818
7.872
605,084
-0.45(-5.40%)
Apr 12, 2013
8.462
8.462
8.289
8.321
280,007
-0.15(-1.73%)
Apr 11, 2013
8.272
8.570
8.261
8.467
377,892
+0.20(+2.42%)
Apr 10, 2013
8.256
8.364
8.186
8.267
383,010
+0.01(+0.13%)
Apr 09, 2013
8.251
8.386
8.251
8.256
251,395
+0.01(+0.07%)
Apr 08, 2013
8.251
8.278
8.137
8.251
307,690
+0.06(+0.73%)
Apr 05, 2013
8.202
8.213
8.110
8.191
283,341
-0.05(-0.66%)
Apr 04, 2013
8.234
8.321
8.148
8.245
497,600
+0.03(+0.40%)
Apr 03, 2013
8.213
8.229
8.040
8.213
918,395
+0.01(+0.13%)
Apr 02, 2013
8.310
8.413
8.121
8.202
820,167
-0.11(-1.30%)
Apr 01, 2013
8.435
8.559
8.251
8.310
445,395
-0.16(-1.92%)
Mar 28, 2013
8.543
8.543
8.302
8.473
446,440
-0.08(-0.95%)
Mar 27, 2013
8.483
8.597
8.375
8.554
334,226
+0.01(+0.13%)
Mar 26, 2013
8.695
8.716
8.267
8.543
926,545
-0.10(-1.19%)
Mar 25, 2013
8.613
8.716
8.592
8.646
378,889
+0.03(+0.38%)
Mar 22, 2013
9.003
9.036
8.516
8.613
1,124,786
-0.30(-3.34%)
Mar 21, 2013
9.036
9.057
8.819
8.911
743,399
-0.14(-1.50%)
Mar 20, 2013
8.933
9.074
8.906
9.046
437,443
+0.15(+1.70%)
Mar 19, 2013
9.182
9.182
8.732
8.895
1,332,768
-0.30(-3.24%)
Mar 18, 2013
8.917
9.203
8.862
9.193
759,343
+0.17(+1.92%)
Mar 15, 2013
9.101
9.198
8.944
9.019
609,471
-0.16(-1.77%)
Mar 14, 2013
9.155
9.420
9.075
9.182
773,030
+0.08(+0.89%)
Mar 13, 2013
9.041
9.203
8.749
9.101
1,784,575
-0.30(-3.22%)
Mar 12, 2013
9.296
9.523
9.274
9.404
502,275
+0.11(+1.16%)
Mar 11, 2013
9.360
9.371
9.247
9.296
430,359
-0.07(-0.75%)
Mar 08, 2013
9.512
9.539
9.344
9.366
295,458
-0.12(-1.26%)
Mar 07, 2013
9.323
9.523
9.296
9.485
644,550
+0.16(+1.68%)
Mar 06, 2013
9.092
9.403
9.092
9.328
658,417
+0.24(+2.66%)
Mar 05, 2013
9.086
9.210
9.017
9.086
635,613
+0.06(+0.65%)
Mar 04, 2013
9.033
9.215
8.856
9.027
641,281
+0.02(+0.18%)
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
.