Kronos Worldwide Inc Historical Stock Prices

KRO 
$13.87
*  
0.07
0.51%
Get KRO Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading KRO now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  13.89  14.28  13.77  13.87 264,910
11/25/2014 13.79 14.28 13.77 13.87 264,910
11/24/2014 13.71 13.87 13.6 13.8 158,548
11/21/2014 13.92 14 13.62 13.69 101,209
11/20/2014 13.37 13.66 13.25 13.66 79,909
11/19/2014 13.33 13.46 13.14 13.39 97,664
11/18/2014 13.3 13.49 13.25 13.31 110,675
11/17/2014 13.2 13.51 13.1 13.31 124,521
11/14/2014 13.09 13.38 13.06 13.25 146,781
11/13/2014 13.24 13.304 12.97 13.03 102,989
11/12/2014 13.12 13.31 12.97 13.2 125,737
11/11/2014 13.19 13.37 13.12 13.16 94,836
11/10/2014 13.49 13.85 13.06 13.2 151,305
11/07/2014 13.33 13.47 13.24 13.41 99,033
11/06/2014 12.88 13.35 12.88 13.32 110,494
11/05/2014 12.98 13.29 12.81 12.93 160,002
11/04/2014 13.09 13.23 12.77 12.86 183,249
11/03/2014 13.49 13.54 13.07 13.17 121,295
10/31/2014 13.57 13.57 13.24 13.44 219,348
10/30/2014 13.23 13.56 13.185 13.32 158,564
10/29/2014 13.65 13.72 13.28 13.32 105,571
10/28/2014 13.32 13.55 13.28 13.55 122,504
10/27/2014 13.11 13.27 12.87 13.19 162,491
10/24/2014 13.26 13.3 13.1 13.21 111,128
10/23/2014 13.2 13.45 13.03 13.25 110,509
10/22/2014 13.3 13.4607 13 13.03 139,286
10/21/2014 13.15 13.54 13.08 13.24 149,609
10/20/2014 12.89 13.14 12.85 13.11 131,862
10/17/2014 12.96 13.15 12.79 12.89 81,810
10/16/2014 12.56 13.01 12.41 12.8 201,532
10/15/2014 12.27 12.71 12.08 12.66 178,900
10/14/2014 12.28 12.56 12.16 12.41 136,138
10/13/2014 12.29 12.58 12.2 12.23 148,621
10/10/2014 12.47 12.575 12.21 12.29 149,664
10/09/2014 12.8 12.81 12.41 12.46 323,979
10/08/2014 12.83 13 12.58 12.84 275,205
10/07/2014 13.16 13.16 12.81 12.81 123,560
10/06/2014 13.35 13.35 13.03 13.23 149,726
10/03/2014 13.2 13.42 13.19 13.29 158,969
10/02/2014 13.36 13.492 13.08 13.19 184,971
10/01/2014 13.81 13.88 13.31 13.34 152,988
09/30/2014 14.18 14.23 13.73 13.78 223,556
09/29/2014 14.12 14.18 14.01 14.18 143,618
09/26/2014 14.13 14.28 14.04 14.27 125,676
09/25/2014 14.55 14.55 14.12 14.12 120,140
09/24/2014 14.59 14.73 14.37 14.55 126,217
09/23/2014 14.7 14.71 14.51 14.56 115,427
09/22/2014 14.86 14.98 14.69 14.7 84,307
09/19/2014 15.19 15.25 14.85 14.93 181,069
09/18/2014 15.36 15.38 15.14 15.18 106,812
09/17/2014 15.34 15.44 15.25 15.31 130,341
09/16/2014 15.2 15.44 15.13 15.34 175,221
09/15/2014 15.24 15.3 15.03 15.2 154,536
09/12/2014 15.44 15.56 15.15 15.28 260,601
09/11/2014 14.87 15.48 14.85 15.47 403,853
09/10/2014 14.89 15.05 14.75 14.95 114,159
09/09/2014 15.11 15.13 14.85 14.92 167,654
09/08/2014 15.19 15.28 15.02 15.12 158,756
09/05/2014 15.41 15.43 15.17 15.21 174,492
09/04/2014 15.65 15.7 15.4012 15.46 111,582
09/03/2014 15.88 15.92 15.51 15.66 244,515
09/02/2014 15.72 15.85 15.521 15.79 156,577
08/29/2014 15.88 15.93 15.65 15.81 170,585
08/28/2014 15.82 15.9693 15.63 15.82 178,880
08/27/2014 15.95 15.99 15.75 15.93 163,940
08/26/2014 15.78 15.9807 15.63 15.89 229,052
08/25/2014 15.81 15.9933 15.76 15.85 120,746
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?