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: 4:10 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 (%)
Feb 28, 2013 9.253 9.317 9.010 9.052 619,693 -0.32(-3.44%)
Feb 27, 2013 9.243 9.449 9.227 9.375 954,582 +0.14(+1.55%)
Feb 26, 2013 9.195 9.317 9.126 9.232 952,407 +0.10(+1.04%)
Feb 25, 2013 9.190 9.290 9.095 9.137 1,419,560 +0.01(+0.12%)
Feb 22, 2013 9.063 9.142 8.957 9.126 607,500 +0.12(+1.35%)
Feb 21, 2013 8.888 9.126 8.756 9.005 865,080 +0.09(+1.01%)
Feb 20, 2013 9.349 9.412 8.894 8.915 1,063,617 -0.39(-4.15%)
Feb 19, 2013 9.560 9.629 9.153 9.301 1,343,791 -0.22(-2.28%)
Feb 15, 2013 10.18 10.19 9.486 9.518 1,347,798 -0.74(-7.22%)
Feb 14, 2013 10.27 10.31 10.18 10.26 498,545 -0.04(-0.41%)
Feb 13, 2013 10.38 10.50 10.22 10.30 366,909 -0.08(-0.82%)
Feb 12, 2013 10.21 10.59 10.18 10.39 1,072,302 -0.19(-1.75%)
Feb 11, 2013 10.50 10.59 10.38 10.57 559,584 +0.05(+0.45%)
Feb 08, 2013 10.53 10.69 10.44 10.52 553,169 +0.00(+0.00%)
Feb 07, 2013 10.35 10.57 10.19 10.52 618,333 +0.18(+1.74%)
Feb 06, 2013 10.29 10.44 10.26 10.34 922,923 +0.18(+1.77%)
Feb 04, 2013 10.29 10.29 10.13 10.16 716,134 -0.04(-0.36%)
Feb 01, 2013 10.30 10.35 10.13 10.20 580,740 -0.06(-0.57%)
Jan 31, 2013 9.968 10.32 9.925 10.26 791,264 +0.27(+2.70%)
Jan 30, 2013 10.15 10.25 9.941 9.989 589,507 -0.19(-1.82%)
Jan 29, 2013 10.19 10.29 10.09 10.17 903,608 -0.03(-0.26%)
Jan 28, 2013 9.920 10.24 9.788 10.20 1,291,655 +0.23(+2.34%)
Jan 25, 2013 10.57 10.61 9.862 9.968 780,434 -0.34(-3.34%)
Jan 24, 2013 10.30 10.42 10.23 10.31 476,800 +0.00(+0.00%)
Jan 23, 2013 10.22 10.42 10.06 10.31 1,022,912 +0.10(+0.98%)
Jan 22, 2013 10.38 10.66 10.20 10.21 1,157,589 -0.10(-0.97%)
Jan 18, 2013 10.07 10.32 10.02 10.31 1,316,940 +0.26(+2.58%)
Jan 17, 2013 10.09 10.16 9.989 10.05 647,576 +0.00(+0.00%)
Jan 16, 2013 10.19 10.20 9.835 10.05 554,402 -0.14(-1.40%)
Jan 15, 2013 10.13 10.24 10.00 10.20 615,573 +0.07(+0.73%)
Jan 14, 2013 10.33 10.35 9.994 10.12 886,544 -0.18(-1.75%)
Jan 11, 2013 10.37 10.44 10.17 10.30 1,309,609 -0.10(-0.97%)
Jan 10, 2013 10.54 10.65 10.27 10.40 723,198 -0.06(-0.56%)
Jan 09, 2013 10.58 10.65 10.44 10.46 1,154,372 -0.07(-0.70%)
Jan 08, 2013 10.66 10.70 10.53 10.53 558,290 -0.10(-0.90%)
Jan 07, 2013 10.71 10.73 10.61 10.63 921,698 -0.07(-0.69%)
Jan 04, 2013 10.61 10.79 10.40 10.70 2,384,191 +0.07(+0.70%)
Jan 03, 2013 10.58 10.86 10.22 10.63 3,440,626 +0.02(+0.15%)
Jan 02, 2013 10.60 10.71 10.32 10.61 2,234,426 +0.30(+2.87%)
Dec 31, 2012 10.41 10.53 10.13 10.32 1,704,887 -0.07(-0.66%)
Dec 28, 2012 10.04 10.41 9.904 10.39 947,719 +0.27(+2.67%)
Dec 27, 2012 9.804 10.12 9.555 10.12 933,935 +0.34(+3.52%)
Dec 26, 2012 9.328 9.788 9.296 9.772 1,040,650 +0.50(+5.36%)
Dec 24, 2012 9.164 9.328 9.111 9.275 365,667 +0.10(+1.04%)
Dec 21, 2012 8.904 9.201 8.835 9.179 961,054 +0.16(+1.82%)
Dec 20, 2012 8.915 9.042 8.735 9.015 1,187,217 +0.15(+1.67%)
Dec 19, 2012 8.894 8.968 8.820 8.867 720,956 -0.04(-0.42%)
Dec 18, 2012 8.719 8.904 8.671 8.904 860,616 +0.21(+2.37%)
Dec 17, 2012 8.613 8.888 8.560 8.698 1,479,140 +0.11(+1.23%)
Dec 14, 2012 8.555 8.677 8.492 8.592 1,110,747 +0.05(+0.56%)
Dec 13, 2012 8.603 8.624 8.418 8.544 1,063,290 -0.08(-0.92%)
Dec 12, 2012 8.671 8.751 8.539 8.624 1,360,600 -0.03(-0.31%)
Dec 11, 2012 8.560 8.793 8.518 8.650 1,062,855 +0.14(+1.68%)
Dec 10, 2012 8.291 8.544 8.285 8.507 810,014 +0.17(+2.10%)
Dec 07, 2012 8.343 8.402 8.238 8.333 631,280 +0.01(+0.13%)
Dec 06, 2012 8.407 8.417 8.285 8.322 837,764 -0.09(-1.07%)
Dec 05, 2012 8.428 8.550 8.359 8.412 1,182,909 -0.01(-0.06%)
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.