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 15.24
  • Currency US$
  • Change -0.18
  • Percent Change -1.167 %
  • Volume 110,302
  • Tue Jul 29, 2014 04:01 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: 15.24 Last Trade: Jul 29, 2014
Date High Low Open Close Volume
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
Jul 18 15.41 15.18 15.20 15.41 133,648
Jul 17 15.42 14.99 15.34 15.21 246,517
Jul 16 15.60 15.36 15.51 15.45 112,772
Jul 15 15.63 15.37 15.53 15.45 224,030
Jul 14 15.53 15.30 15.30 15.51 151,417
Jul 11 15.27 15.04 15.13 15.25 141,462
Jul 10 15.39 15.13 15.38 15.17 168,509
Jul 9 15.71 15.45 15.56 15.56 128,500
Jul 8 15.75 15.53 15.67 15.61 214,966
Jul 7 15.88 15.61 15.74 15.71 205,741
Jul 3 15.80 15.57 15.57 15.79 106,770
Jul 2 15.76 15.52 15.58 15.55 173,754
Jul 1 15.85 15.58 15.68 15.60 284,617
Jun 30 15.77 15.50 15.64 15.67 213,683
Jun 27 15.87 15.49 15.79 15.61 1,872,491
Jun 26 15.83 15.42 15.68 15.80 317,210
Jun 25 15.72 15.30 15.41 15.71 233,765
Jun 24 15.58 15.30 15.35 15.43 210,736
Jun 23 15.59 15.38 15.45 15.45 192,939
Jun 20 15.58 15.31 15.49 15.41 251,387
Jun 19 15.57 15.20 15.25 15.47 269,433
Jun 18 15.28 14.91 15.02 15.24 176,355
Jun 17 15.29 14.92 15.16 14.97 241,321
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.