Kronos Worldwide Inc Historical Stock Prices

KRO 
$12.28
*  
0.02
0.16%
Get KRO Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading KRO now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    KRO Pre-Market
 
 
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 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.31  12.37  12.19  12.28 170,452
05/27/2015 12.3 12.37 12.19 12.28 170,552
05/26/2015 12.39 12.49 12.16 12.3 209,245
05/22/2015 12.64 12.74 12.4601 12.49 352,653
05/21/2015 12.61 12.94 12.61 12.71 182,409
05/20/2015 12.69 12.769 12.5 12.56 292,976
05/19/2015 12.63 12.725 12.55 12.68 256,527
05/18/2015 12.51 12.705 12.46 12.67 290,296
05/15/2015 12.41 12.53 12.275 12.51 270,537
05/14/2015 12.1 12.45 12.1 12.41 252,579
05/13/2015 12.35 12.35 12.01 12.1 232,104
05/12/2015 12.22 12.27 12.11 12.14 163,500
05/11/2015 12.31 12.6 12.21 12.24 381,778
05/08/2015 12.01 12.224 11.91 12.12 298,861
05/07/2015 13.13 13.19 11.84 11.9 672,338
05/06/2015 13.3 13.3 13.03 13.11 151,405
05/05/2015 13.21 13.39 13.06 13.13 219,485
05/04/2015 13.3 13.38 12.99 13.1 285,724
05/01/2015 13.49 13.61 13.24 13.31 155,214
04/30/2015 13.49 13.62 13.39 13.45 151,760
04/29/2015 13.52 13.59 13.35 13.47 166,734
04/28/2015 13.3 13.56 13.26 13.55 128,944
04/27/2015 13.22 13.4722 13.22 13.31 150,505
04/24/2015 13.34 13.38 13.18 13.25 122,224
04/23/2015 13.16 13.42 13.16 13.25 214,530
04/22/2015 13.48 13.51 13.04 13.13 343,185
04/21/2015 13.62 13.68 13.42 13.48 214,987
04/20/2015 13.58 13.8 13.54 13.63 186,123
04/17/2015 13.51 13.62 13.41 13.58 235,640
04/16/2015 13.61 13.71 13.49 13.58 120,152
04/15/2015 13.52 13.85 13.43 13.58 295,160
04/14/2015 13.07 13.44 13.07 13.41 222,603
04/13/2015 13.04 13.14 12.895 13.04 248,411
04/10/2015 13.02 13.169 12.96 13.06 315,402
04/09/2015 12.78 13.11 12.77 12.93 274,153
04/08/2015 12.74 12.85 12.65 12.75 186,000
04/07/2015 12.96 12.97 12.63 12.7 319,823
04/06/2015 12.76 12.99 12.71 12.97 196,301
04/02/2015 12.55 12.79 12.55 12.67 131,673
04/01/2015 12.64 12.716 12.3 12.63 385,589
03/31/2015 12.6 12.77 12.46 12.65 428,808
03/30/2015 12.61 12.78 12.6 12.72 184,323
03/27/2015 12.56 12.724 12.457 12.53 168,537
03/26/2015 12.95 13.1 12.59 12.61 196,642
03/25/2015 12.91 13.04 12.82 12.87 220,366
03/24/2015 12.62 12.94 12.57 12.8 186,029
03/23/2015 12.8 12.868 12.605 12.63 251,155
03/20/2015 12.63 12.85 12.52 12.8 415,642
03/19/2015 12.66 12.78 12.39 12.54 334,544
03/18/2015 13.06 13.06 12.6 12.8 427,931
03/17/2015 12.74 12.92 12.55 12.92 443,647
03/16/2015 12.78 13.02 12.56 12.78 643,365
03/13/2015 12.27 12.96 12.105 12.84 518,226
03/12/2015 12.05 12.24 11.89 12.12 314,798
03/11/2015 11.73 12.2 11.59 11.91 444,449
03/10/2015 11.74 11.86 11.49 11.68 322,105
03/09/2015 11.89 12.14 11.78 11.96 293,035
03/06/2015 12.01 12.17 11.6925 11.81 277,313
03/05/2015 12.22 12.22 11.855 12.13 406,589
03/04/2015 12.12 12.27 12 12.25 450,153
03/03/2015 12.24 12.47 12.03 12.11 212,089
03/02/2015 12.37 12.55 12.18 12.24 443,065
02/27/2015 12.48 12.677 12.22 12.26 470,828
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?