The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Kronos Worldwide

  • KRO
  • NYSE
  • Industrial Products
  • Latest 15.81
  • Currency US$
  • Change -0.01
  • Percent Change -0.063 %
  • Volume 170,585
  • Fri Aug 29, 2014 04:06 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 15.81 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 15.93 15.65 15.88 15.81 170,585
Aug 28 15.97 15.63 15.82 15.82 178,880
Aug 27 15.99 15.75 15.95 15.93 163,940
Aug 26 15.98 15.63 15.78 15.89 229,052
Aug 25 15.99 15.76 15.81 15.85 120,746
Aug 22 15.82 15.57 15.61 15.75 143,688
Aug 21 15.86 15.58 15.81 15.61 181,484
Aug 20 15.89 15.66 15.78 15.82 122,091
Aug 19 16.07 15.76 15.95 15.77 169,083
Aug 18 16.04 15.77 15.82 16.00 188,596
Aug 15 15.84 15.62 15.75 15.74 170,420
Aug 14 15.82 15.63 15.75 15.64 133,299
Aug 13 15.85 15.66 15.78 15.73 122,240
Aug 12 15.86 15.50 15.61 15.79 193,136
Aug 11 15.73 15.25 15.30 15.63 198,674
Aug 8 15.80 15.18 15.80 15.21 233,352
Aug 7 16.07 15.52 15.74 15.69 234,389
Aug 6 15.45 15.19 15.29 15.32 132,211
Aug 5 15.45 15.15 15.31 15.33 144,527
Aug 4 15.33 14.91 14.97 15.31 194,602
Aug 1 14.94 14.61 14.90 14.89 204,836
Jul 31 15.35 14.85 15.20 14.91 197,212
Jul 30 15.49 15.20 15.33 15.26 150,703
Jul 29 15.55 15.22 15.43 15.24 110,302
Jul 28 15.75 15.32 15.42 15.42 330,535
Jul 25 15.64 15.37 15.45 15.46 112,437
Jul 24 15.77 15.44 15.57 15.53 151,227
Jul 23 15.78 15.47 15.58 15.53 121,432
Jul 22 15.61 15.30 15.32 15.58 202,239
Jul 21 15.45 15.18 15.40 15.29 106,627
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.