Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

13.44 -0.10 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 9.042 9.205 8.927 9.069 154,630 +0.02(+0.24%)
Nov 27, 2013 8.759 9.053 8.759 9.047 329,131 +0.30(+3.49%)
Nov 26, 2013 8.769 8.818 8.715 8.742 214,974 -0.03(-0.37%)
Nov 25, 2013 8.742 8.851 8.699 8.775 208,177 +0.03(+0.37%)
Nov 22, 2013 8.808 8.835 8.704 8.742 222,800 -0.04(-0.43%)
Nov 21, 2013 8.808 8.895 8.742 8.780 229,022 +0.02(+0.25%)
Nov 20, 2013 8.786 8.867 8.710 8.759 285,062 -0.01(-0.06%)
Nov 19, 2013 8.797 8.813 8.633 8.764 286,713 -0.04(-0.43%)
Nov 18, 2013 8.759 9.009 8.759 8.802 382,360 +0.08(+0.87%)
Nov 15, 2013 8.443 8.775 8.443 8.726 437,245 +0.27(+3.22%)
Nov 14, 2013 8.394 8.573 8.323 8.454 316,268 +0.02(+0.26%)
Nov 12, 2013 8.437 8.497 8.394 8.432 300,954 -0.04(-0.51%)
Nov 11, 2013 8.437 8.573 8.367 8.476 233,504 +0.02(+0.26%)
Nov 08, 2013 8.476 8.541 8.388 8.454 1,133,307 -0.03(-0.38%)
Nov 07, 2013 8.192 8.704 8.165 8.486 1,097,953 +0.22(+2.70%)
Nov 06, 2013 8.345 8.405 8.203 8.263 408,025 -0.05(-0.59%)
Nov 05, 2013 8.339 8.383 8.252 8.312 301,487 -0.08(-0.97%)
Nov 04, 2013 8.378 8.443 8.296 8.394 566,765 +0.02(+0.19%)
Nov 01, 2013 8.448 8.459 8.296 8.378 378,369 -0.07(-0.77%)
Oct 31, 2013 8.437 8.516 8.361 8.443 642,294 -0.01(-0.13%)
Oct 30, 2013 8.557 8.573 8.432 8.454 412,677 -0.10(-1.21%)
Oct 29, 2013 8.650 8.666 8.519 8.557 751,004 -0.05(-0.57%)
Oct 28, 2013 8.759 8.786 8.579 8.606 348,740 -0.11(-1.31%)
Oct 25, 2013 8.731 8.731 8.666 8.720 1,175,898 +0.01(+0.13%)
Oct 24, 2013 8.699 8.772 8.639 8.710 1,523,679 +0.01(+0.06%)
Oct 23, 2013 8.563 8.813 8.563 8.704 487,877 +0.11(+1.33%)
Oct 22, 2013 8.127 8.780 8.084 8.590 3,912,287 +0.51(+6.26%)
Oct 21, 2013 8.084 8.149 8.045 8.084 458,458 +0.00(+0.00%)
Oct 18, 2013 8.078 8.198 7.975 8.084 440,267 +0.05(+0.68%)
Oct 17, 2013 7.953 8.062 7.888 8.029 742,271 +0.07(+0.89%)
Oct 16, 2013 8.073 8.100 7.937 7.958 530,283 -0.08(-1.02%)
Oct 15, 2013 8.187 8.290 8.013 8.040 292,718 -0.16(-1.93%)
Oct 14, 2013 8.094 8.280 7.953 8.198 537,496 +0.01(+0.13%)
Oct 11, 2013 8.171 8.280 8.123 8.187 559,028 +0.01(+0.13%)
Oct 10, 2013 8.187 8.301 8.154 8.176 301,035 +0.08(+1.01%)
Oct 09, 2013 8.231 8.328 8.056 8.094 355,283 -0.14(-1.65%)
Oct 08, 2013 8.318 8.421 8.214 8.231 281,443 -0.07(-0.79%)
Oct 07, 2013 8.209 8.378 8.209 8.296 129,804 +0.02(+0.26%)
Oct 04, 2013 8.323 8.367 8.231 8.274 442,518 -0.05(-0.59%)
Oct 03, 2013 8.361 8.427 8.187 8.323 314,910 -0.05(-0.59%)
Oct 02, 2013 8.356 8.443 8.317 8.372 351,978 +0.01(+0.07%)
Oct 01, 2013 8.432 8.492 8.290 8.367 416,472 -0.10(-1.22%)
Sep 27, 2013 8.492 8.633 8.459 8.470 139,346 -0.09(-1.02%)
Sep 26, 2013 8.476 8.617 8.476 8.557 273,402 +0.11(+1.35%)
Sep 25, 2013 8.492 8.530 8.424 8.443 312,722 -0.03(-0.32%)
Sep 24, 2013 8.622 8.650 8.470 8.470 310,126 -0.16(-1.83%)
Sep 23, 2013 8.622 8.808 8.557 8.628 349,168 -0.01(-0.13%)
Sep 20, 2013 8.546 8.699 8.481 8.639 730,374 +0.08(+0.95%)
Sep 19, 2013 8.639 8.748 8.481 8.557 314,758 -0.05(-0.57%)
Sep 18, 2013 8.813 8.818 8.584 8.606 737,847 -0.22(-2.53%)
Sep 17, 2013 8.878 8.982 8.818 8.829 448,123 -0.07(-0.73%)
Sep 16, 2013 8.935 8.998 8.759 8.895 659,467 +0.08(+0.93%)
Sep 13, 2013 8.399 8.867 8.323 8.813 1,863,606 +0.38(+4.45%)
Sep 12, 2013 8.492 8.563 8.427 8.437 343,822 -0.10(-1.21%)
Sep 11, 2013 8.334 8.644 8.334 8.541 248,651 +0.18(+2.15%)
Sep 10, 2013 8.437 8.568 8.258 8.361 269,759 -0.04(-0.45%)
Sep 09, 2013 8.198 8.454 8.165 8.399 189,029 +0.22(+2.66%)
Sep 06, 2013 8.231 8.296 8.133 8.182 337,377 +0.02(+0.20%)
Sep 05, 2013 8.094 8.211 8.045 8.165 435,816 +0.05(+0.67%)
Sep 04, 2013 8.073 8.149 7.996 8.111 743,457 +0.06(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.