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 (%)
Aug 30, 2013 8.056 8.185 7.975 7.980 234,840 -0.09(-1.13%)
Aug 29, 2013 8.050 8.190 7.980 8.072 252,968 -0.01(-0.07%)
Aug 28, 2013 8.012 8.180 8.012 8.077 1,030,829 +0.02(+0.27%)
Aug 27, 2013 8.174 8.260 8.039 8.056 449,364 -0.23(-2.80%)
Aug 26, 2013 8.298 8.481 8.255 8.287 525,712 +0.24(+3.01%)
Aug 23, 2013 8.023 8.136 7.937 8.045 1,685,340 +0.04(+0.54%)
Aug 22, 2013 7.862 8.126 7.860 8.002 354,821 +0.16(+1.99%)
Aug 21, 2013 7.959 8.056 7.818 7.845 404,864 -0.15(-1.82%)
Aug 20, 2013 8.007 8.131 7.937 7.991 171,256 -0.03(-0.34%)
Aug 19, 2013 8.131 8.201 7.996 8.018 246,377 -0.15(-1.78%)
Aug 16, 2013 8.379 8.438 8.083 8.163 317,533 -0.24(-2.88%)
Aug 15, 2013 8.497 8.503 8.384 8.406 218,985 -0.18(-2.13%)
Aug 14, 2013 8.573 8.697 8.476 8.589 209,893 +0.02(+0.19%)
Aug 13, 2013 8.702 8.702 8.557 8.573 253,509 -0.10(-1.18%)
Aug 12, 2013 8.713 8.735 8.465 8.675 460,248 -0.06(-0.68%)
Aug 09, 2013 8.708 8.934 8.708 8.735 286,872 +0.01(+0.12%)
Aug 08, 2013 8.821 9.047 8.648 8.724 575,185 -0.10(-1.16%)
Aug 07, 2013 8.945 9.063 8.794 8.826 203,361 -0.12(-1.33%)
Aug 06, 2013 9.144 9.214 8.891 8.945 192,901 -0.16(-1.72%)
Aug 05, 2013 8.745 9.139 8.729 9.101 787,250 +0.30(+3.37%)
Aug 02, 2013 8.993 9.004 8.778 8.805 377,243 -0.17(-1.92%)
Aug 01, 2013 8.972 9.139 8.912 8.977 269,069 +0.06(+0.73%)
Jul 31, 2013 8.982 9.020 8.675 8.912 290,662 -0.03(-0.36%)
Jul 30, 2013 8.805 8.955 8.761 8.945 218,562 +0.09(+1.03%)
Jul 29, 2013 8.691 8.885 8.691 8.853 138,782 +0.13(+1.48%)
Jul 26, 2013 8.826 8.858 8.654 8.724 91,391 -0.16(-1.76%)
Jul 25, 2013 8.638 8.896 8.616 8.880 211,328 +0.20(+2.30%)
Jul 24, 2013 8.885 8.977 8.594 8.681 256,364 -0.24(-2.66%)
Jul 23, 2013 8.805 9.047 8.745 8.918 268,603 +0.17(+1.97%)
Jul 22, 2013 8.605 8.832 8.594 8.745 183,579 +0.13(+1.50%)
Jul 19, 2013 8.519 8.638 8.470 8.616 192,185 +0.07(+0.82%)
Jul 18, 2013 8.530 8.643 8.503 8.546 217,218 +0.04(+0.44%)
Jul 17, 2013 8.460 8.551 8.427 8.508 146,070 +0.08(+0.96%)
Jul 16, 2013 8.465 8.487 8.298 8.427 214,535 -0.05(-0.64%)
Jul 15, 2013 8.357 8.530 8.357 8.481 285,597 +0.11(+1.35%)
Jul 12, 2013 8.444 8.508 8.352 8.368 289,251 -0.11(-1.27%)
Jul 11, 2013 8.638 8.659 8.470 8.476 310,503 -0.09(-1.07%)
Jul 10, 2013 8.632 8.664 8.557 8.567 192,923 -0.06(-0.75%)
Jul 09, 2013 8.557 8.664 8.470 8.632 353,373 +0.12(+1.39%)
Jul 08, 2013 8.557 8.670 8.449 8.514 309,207 -0.04(-0.44%)
Jul 05, 2013 8.438 8.697 8.422 8.551 301,047 +0.17(+1.99%)
Jul 03, 2013 8.621 8.632 8.352 8.384 3,618,526 -0.24(-2.81%)
Jul 02, 2013 9.004 9.058 8.417 8.627 1,020,965 -0.48(-5.27%)
Jul 01, 2013 8.778 9.106 8.567 9.106 527,671 +0.36(+4.06%)
Jun 28, 2013 8.885 8.982 8.686 8.751 339,844 -0.12(-1.40%)
Jun 27, 2013 8.815 8.912 8.745 8.875 256,072 +0.10(+1.17%)
Jun 26, 2013 8.869 8.928 8.761 8.772 174,168 -0.09(-0.97%)
Jun 25, 2013 9.096 9.106 8.600 8.858 465,677 -0.13(-1.50%)
Jun 24, 2013 8.735 9.133 8.605 8.993 627,632 +0.16(+1.77%)
Jun 21, 2013 8.497 9.031 8.487 8.837 560,644 +0.38(+4.53%)
Jun 20, 2013 8.497 8.778 8.449 8.454 328,666 -0.19(-2.24%)
Jun 19, 2013 8.659 8.810 8.632 8.648 180,404 -0.04(-0.43%)
Jun 18, 2013 8.632 8.729 8.605 8.686 460,024 +0.04(+0.50%)
Jun 17, 2013 8.573 8.842 8.541 8.643 235,883 +0.12(+1.45%)
Jun 14, 2013 8.621 8.621 8.508 8.519 199,460 -0.11(-1.31%)
Jun 13, 2013 8.422 8.654 8.411 8.632 206,859 +0.21(+2.50%)
Jun 12, 2013 8.400 8.708 8.384 8.422 348,880 +0.06(+0.71%)
Jun 11, 2013 8.449 8.589 8.330 8.363 193,497 -0.19(-2.27%)
Jun 10, 2013 8.541 8.611 8.417 8.557 152,302 +0.03(+0.32%)
Jun 07, 2013 8.449 8.751 8.417 8.530 293,982 +0.10(+1.21%)
Jun 06, 2013 8.357 8.460 8.325 8.427 284,538 +0.06(+0.77%)
Jun 05, 2013 8.646 8.710 8.299 8.363 283,008 -0.31(-3.57%)
Jun 04, 2013 8.982 9.094 8.523 8.672 771,627 -0.34(-3.79%)
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.