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
)
13.11
-0.11 (-0.83%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 30, 2014
8.537
8.537
8.436
8.492
277,630
-0.05(-0.59%)
May 29, 2014
8.504
8.605
8.436
8.543
430,730
+0.04(+0.46%)
May 28, 2014
8.504
8.571
8.397
8.504
343,381
-0.03(-0.40%)
May 27, 2014
8.498
8.571
8.470
8.537
332,385
+0.07(+0.86%)
May 23, 2014
8.385
8.464
8.464
8.464
287,325
+0.05(+0.53%)
May 22, 2014
8.301
8.430
8.295
8.419
175,481
+0.14(+1.63%)
May 21, 2014
8.250
8.346
8.239
8.284
289,049
+0.03(+0.34%)
May 20, 2014
8.250
8.307
8.217
8.256
309,982
-0.01(-0.07%)
May 19, 2014
8.110
8.312
8.110
8.262
284,741
+0.10(+1.17%)
May 16, 2014
8.121
8.233
8.070
8.166
424,641
+0.06(+0.76%)
May 15, 2014
8.110
8.138
8.020
8.104
564,081
-0.01(-0.07%)
May 14, 2014
8.183
8.217
8.076
8.110
1,908,252
-0.06(-0.76%)
May 13, 2014
8.177
8.352
8.143
8.172
1,089,480
+0.02(+0.21%)
May 12, 2014
8.374
8.397
8.149
8.155
1,110,296
-0.14(-1.70%)
May 09, 2014
8.374
8.374
8.155
8.295
784,918
-0.08(-1.01%)
May 08, 2014
8.717
8.717
8.250
8.380
777,511
-0.32(-3.69%)
May 07, 2014
8.836
8.881
8.655
8.701
347,438
-0.09(-1.02%)
May 06, 2014
8.723
8.802
8.605
8.791
261,144
+0.05(+0.51%)
May 05, 2014
8.819
8.864
8.734
8.746
334,145
-0.11(-1.27%)
May 02, 2014
8.762
8.898
8.762
8.858
775,362
+0.10(+1.09%)
May 01, 2014
8.785
8.858
8.729
8.762
262,894
-0.05(-0.51%)
Apr 30, 2014
8.852
8.892
8.751
8.807
306,656
-0.08(-0.89%)
Apr 29, 2014
8.864
8.948
8.791
8.886
294,468
+0.09(+1.02%)
Apr 28, 2014
8.791
8.982
8.746
8.796
301,361
+0.01(+0.06%)
Apr 25, 2014
8.965
8.993
8.734
8.791
202,487
-0.20(-2.19%)
Apr 24, 2014
9.004
9.004
8.847
8.988
387,667
+0.00(+0.00%)
Apr 23, 2014
8.993
9.038
8.926
8.988
488,042
-0.04(-0.44%)
Apr 22, 2014
9.089
9.218
8.971
9.027
704,675
-0.10(-1.05%)
Apr 21, 2014
9.038
9.179
8.841
9.123
494,729
+0.08(+0.93%)
Apr 17, 2014
8.988
9.038
9.038
9.038
378,125
-0.11(-1.17%)
Apr 16, 2014
9.235
9.291
8.982
9.145
439,746
-0.08(-0.85%)
Apr 15, 2014
9.139
9.280
9.049
9.224
310,430
+0.08(+0.86%)
Apr 14, 2014
9.201
9.325
9.027
9.145
313,824
-0.03(-0.31%)
Apr 11, 2014
9.286
9.404
9.156
9.173
210,586
-0.15(-1.63%)
Apr 10, 2014
9.517
9.607
9.314
9.325
224,789
-0.22(-2.30%)
Apr 09, 2014
9.449
9.567
9.314
9.545
464,077
+0.10(+1.01%)
Apr 08, 2014
9.427
9.517
9.381
9.449
204,128
+0.04(+0.42%)
Apr 07, 2014
9.505
9.550
9.305
9.410
196,689
-0.14(-1.42%)
Apr 04, 2014
9.612
9.612
9.387
9.545
280,642
+0.01(+0.06%)
Apr 03, 2014
9.528
9.573
9.415
9.539
230,572
+0.00(+0.00%)
Apr 02, 2014
9.494
9.568
9.421
9.539
346,974
+0.05(+0.47%)
Apr 01, 2014
9.443
9.618
9.370
9.494
339,770
+0.11(+1.14%)
Mar 31, 2014
9.438
9.522
9.297
9.387
586,724
-0.03(-0.36%)
Mar 28, 2014
9.286
9.472
9.126
9.421
321,019
+0.19(+2.01%)
Mar 27, 2014
9.117
9.263
8.948
9.235
433,410
+0.08(+0.86%)
Mar 26, 2014
9.427
9.427
9.151
9.156
172,771
-0.20(-2.16%)
Mar 25, 2014
9.365
9.505
9.280
9.359
217,135
+0.06(+0.60%)
Mar 24, 2014
9.280
9.393
9.139
9.303
253,503
+0.06(+0.61%)
Mar 21, 2014
9.168
9.488
9.061
9.246
552,169
+0.14(+1.48%)
Mar 20, 2014
9.139
9.214
9.089
9.111
188,302
-0.03(-0.31%)
Mar 19, 2014
9.072
9.218
9.027
9.139
300,152
+0.03(+0.37%)
Mar 18, 2014
9.196
9.258
9.066
9.106
317,403
-0.09(-0.98%)
Mar 17, 2014
9.314
9.421
9.066
9.196
484,291
-0.09(-0.97%)
Mar 14, 2014
9.094
9.443
8.965
9.286
638,791
+0.21(+2.36%)
Mar 13, 2014
8.920
9.539
8.723
9.072
1,921,769
+0.58(+6.83%)
Mar 12, 2014
8.408
8.594
8.385
8.492
300,327
+0.09(+1.07%)
Mar 11, 2014
8.385
8.498
8.307
8.402
718,818
+0.02(+0.20%)
Mar 10, 2014
8.430
8.526
8.335
8.385
310,226
-0.10(-1.13%)
Mar 07, 2014
8.672
8.689
8.397
8.481
451,450
-0.19(-2.14%)
Mar 06, 2014
8.706
8.791
8.644
8.667
710,644
+0.01(+0.13%)
Mar 05, 2014
8.622
8.695
8.555
8.655
616,895
+0.03(+0.32%)
Mar 04, 2014
8.778
8.880
8.622
8.628
663,084
-0.05(-0.58%)
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
.