$10.80 -0.16 (%) Kronos Worldwide Inc - NYSE

Jul. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KRO historical data

Date Open High Low Close Volume
7/1/201510.9811.1910.7610.80202,245
6/30/201511.1111.1310.9110.96247,635
6/29/201511.1911.3310.9710.99245,130
6/26/201511.8911.8911.1711.28575,740
6/25/201512.0912.2311.8511.89138,935
6/24/201512.2112.3312.0312.08153,025
6/23/201512.2012.4512.1812.21185,744
6/22/201512.1512.2812.0612.24153,206
6/19/201512.1612.2512.0612.10214,450
6/18/201512.1412.4312.1312.18241,856
6/17/201512.1612.4011.9912.08177,091
6/16/201511.9712.3211.9312.11535,822
6/15/201511.8012.1011.8012.05392,319
6/12/201511.7912.1211.7311.93266,416
6/11/201511.6411.8511.5411.83289,836
6/10/201511.7011.9111.5711.65337,347
6/9/201511.7111.7811.4711.58333,788
6/8/201511.9211.9811.6111.63284,040
6/5/201511.8411.9811.7611.92249,612
6/4/201512.1912.1911.7811.84321,906
6/3/201512.5212.5212.1212.31260,789
6/2/201512.1912.7112.1212.50378,105
6/1/201512.2912.2911.8212.10453,337
5/29/201512.3612.4312.1312.20178,093
5/28/201512.2012.4312.2012.41150,955
5/27/201512.3012.3712.1912.28170,552
5/26/201512.3912.4912.1612.30209,245
5/22/201512.6412.7412.4612.49352,653
5/21/201512.6112.9412.6112.71182,409
5/20/201512.6912.7712.5012.56292,976
5/19/201512.6312.7312.5512.68256,527
5/18/201512.5112.7112.4612.67290,296
5/15/201512.4112.5312.2812.51270,537
5/14/201512.1012.4512.1012.41252,579
5/13/201512.3512.3512.0112.10232,104
5/12/201512.2212.2712.1112.14163,500
5/11/201512.3112.6012.2112.24381,778
5/8/201512.0112.2211.9112.12300,361
5/7/201513.1313.1911.8411.90672,338
5/6/201513.3013.3013.0313.11151,405
5/5/201513.2113.3913.0613.13219,485
5/4/201513.3013.3812.9913.10285,724
5/1/201513.4913.6113.2413.31155,214
4/30/201513.4913.6213.3913.45151,760
4/29/201513.5213.5913.3513.47166,734
4/28/201513.3013.5613.2613.55128,944
4/27/201513.2213.4713.2213.31150,505
4/24/201513.3413.3813.1813.25122,224
4/23/201513.1613.4213.1613.25214,610
4/22/201513.4813.5113.0413.13343,185
4/21/201513.6213.6813.4213.48214,987
4/20/201513.5813.8013.5413.63186,123
4/17/201513.5113.6213.4113.58235,640
4/16/201513.6113.7113.4913.58120,152
4/15/201513.5213.8513.4313.58295,160
4/14/201513.0713.4413.0713.41222,603
4/13/201513.0413.1412.9013.04248,411
4/10/201513.0213.1712.9613.06315,402
4/9/201512.7813.1112.7712.93274,153
4/8/201512.7412.8512.6512.75186,000
4/7/201512.9612.9712.6312.70319,823
4/6/201512.7612.9912.7112.97196,301
4/2/201512.5512.7912.5512.67131,673
4/1/201512.6412.7212.3012.63385,589
3/31/201512.6012.7712.4612.65428,808
3/30/201512.6112.7812.6012.72184,323
3/27/201512.5612.7212.4612.53168,537
3/26/201512.9513.1012.5912.61196,642
3/25/201512.9113.0412.8212.87220,366
3/24/201512.6212.9412.5712.80186,884
3/23/201512.8012.8712.6112.63251,155
3/20/201512.6312.8512.5212.80415,642
3/19/201512.6612.7812.3912.54335,399
3/18/201513.0613.0612.6012.80427,931
3/17/201512.7412.9212.5512.92443,647
3/16/201512.7813.0212.5612.78643,365
3/13/201512.2712.9612.1112.84518,526
3/12/201512.0512.2411.8912.12314,798
3/11/201511.7312.2011.5911.91446,449
3/10/201511.7411.8611.4911.68322,105
3/9/201511.8912.1411.7811.96293,035
3/6/201512.0112.1711.6911.81277,313
3/5/201512.2212.2211.8612.13406,589
3/4/201512.1212.2712.0012.25450,153
3/3/201512.2412.4712.0312.11212,089
3/2/201512.3712.5512.1812.24443,065
2/27/201512.4812.6812.2212.26470,828
2/26/201512.3712.6412.2612.48255,411
2/25/201512.8812.8812.3712.46248,873
2/24/201512.6313.0212.5612.88258,879
2/23/201512.4112.5912.2312.54153,895
2/20/201512.4112.6212.2512.48169,690
2/19/201512.1112.4712.1112.44106,797
2/18/201512.1612.4912.1012.26115,567
2/17/201512.2112.3512.1312.2692,475
2/13/201512.1612.3812.1012.31121,574
2/12/201512.0612.2412.0212.06111,677
2/11/201511.7011.9011.6611.89119,496
2/10/201512.0812.0811.7311.76113,777
2/9/201512.3112.4112.0612.0698,797
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!