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

Kronos Worldwide Inc (NY: KRO )

12.78 -0.29 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 30, 2011 9.441 9.534 9.327 9.363 1,448,862 -0.08(-0.82%)
Dec 29, 2011 9.088 9.467 9.088 9.441 958,580 +0.36(+4.00%)
Dec 28, 2011 9.664 9.752 9.072 9.078 938,642 -0.62(-6.37%)
Dec 27, 2011 9.732 9.783 9.638 9.695 383,119 -0.10(-1.06%)
Dec 23, 2011 9.794 9.856 9.623 9.799 655,133 +0.39(+4.14%)
Dec 21, 2011 9.379 9.446 9.114 9.410 660,233 +0.06(+0.61%)
Dec 20, 2011 9.202 9.368 9.155 9.353 794,405 +0.39(+4.40%)
Dec 19, 2011 9.337 9.415 8.922 8.958 944,526 -0.32(-3.41%)
Dec 16, 2011 9.197 9.456 9.088 9.275 1,179,162 +0.31(+3.47%)
Dec 15, 2011 8.834 9.036 8.740 8.963 952,736 +0.24(+2.74%)
Dec 14, 2011 8.953 8.989 8.569 8.725 1,635,125 -0.31(-3.39%)
Dec 13, 2011 9.441 9.498 8.974 9.031 1,259,206 -0.38(-4.03%)
Dec 12, 2011 9.399 9.436 9.212 9.410 1,239,752 -0.08(-0.87%)
Dec 09, 2011 9.451 9.597 9.145 9.493 1,650,841 +0.23(+2.52%)
Dec 08, 2011 9.565 9.576 9.036 9.259 3,936,901 -0.58(-5.91%)
Dec 07, 2011 9.913 9.929 9.508 9.841 1,309,892 +0.03(+0.32%)
Dec 06, 2011 10.22 10.22 9.717 9.809 1,964,790 -0.31(-3.05%)
Dec 05, 2011 10.29 10.50 10.01 10.12 856,727 -0.03(-0.30%)
Dec 02, 2011 10.23 10.33 10.09 10.15 854,327 +0.06(+0.61%)
Dec 01, 2011 9.990 10.43 9.985 10.09 1,539,784 +0.04(+0.41%)
Nov 30, 2011 10.07 10.22 9.959 10.05 1,504,963 +0.33(+3.45%)
Nov 29, 2011 9.974 10.15 9.629 9.712 1,155,597 +0.00(+0.00%)
Nov 28, 2011 9.897 9.974 9.578 9.712 1,311,200 +0.42(+4.49%)
Nov 25, 2011 9.320 9.397 9.202 9.294 695,060 +0.10(+1.12%)
Nov 23, 2011 9.593 9.629 8.985 9.191 1,580,098 -0.56(-5.71%)
Nov 22, 2011 9.995 10.21 9.712 9.748 1,629,907 -0.27(-2.67%)
Nov 21, 2011 9.954 10.10 9.598 10.02 1,389,772 +0.15(+1.57%)
Nov 18, 2011 10.91 10.99 9.583 9.861 3,451,588 -0.88(-8.20%)
Nov 17, 2011 11.34 11.47 10.58 10.74 998,850 -0.61(-5.35%)
Nov 16, 2011 11.36 11.72 11.29 11.35 815,877 -0.17(-1.47%)
Nov 15, 2011 11.38 11.62 11.24 11.52 777,506 +0.08(+0.72%)
Nov 14, 2011 11.32 11.57 11.32 11.44 1,218,843 +0.04(+0.36%)
Nov 11, 2011 11.13 11.52 11.06 11.40 962,492 +0.45(+4.14%)
Nov 10, 2011 11.07 11.10 10.61 10.94 1,038,209 -0.01(-0.05%)
Nov 09, 2011 11.10 11.27 10.86 10.95 912,228 -0.63(-5.47%)
Nov 08, 2011 11.65 11.66 11.28 11.58 726,054 +0.03(+0.22%)
Nov 07, 2011 11.60 11.75 11.25 11.55 786,671 -0.12(-1.01%)
Nov 04, 2011 11.25 11.71 11.07 11.67 1,285,847 -0.09(-0.79%)
Nov 03, 2011 11.83 11.93 10.96 11.77 1,948,778 +0.40(+3.49%)
Nov 02, 2011 10.96 11.52 10.92 11.37 2,136,752 +0.86(+8.18%)
Nov 01, 2011 10.67 10.95 10.44 10.51 1,786,091 -0.92(-8.02%)
Oct 31, 2011 11.62 11.71 11.33 11.43 1,184,739 -0.44(-3.73%)
Oct 28, 2011 11.79 11.88 11.65 11.87 1,091,763 -0.06(-0.47%)
Oct 27, 2011 11.02 11.95 10.90 11.93 3,366,894 +1.51(+14.54%)
Oct 26, 2011 10.40 10.50 9.938 10.41 849,425 +0.25(+2.48%)
Oct 25, 2011 10.39 10.40 10.09 10.16 1,831,280 -0.24(-2.33%)
Oct 24, 2011 9.928 10.40 9.825 10.40 2,012,449 +0.61(+6.26%)
Oct 21, 2011 9.464 9.856 9.413 9.789 1,330,606 +0.57(+6.14%)
Oct 20, 2011 9.078 9.310 8.754 9.222 1,816,856 +0.13(+1.47%)
Oct 19, 2011 9.547 9.547 9.022 9.088 1,596,069 -0.44(-4.59%)
Oct 18, 2011 9.433 9.742 9.078 9.526 1,662,572 +0.19(+2.04%)
Oct 17, 2011 9.753 9.871 9.181 9.336 1,267,665 -0.44(-4.48%)
Oct 14, 2011 9.840 9.866 9.639 9.773 949,189 +0.13(+1.39%)
Oct 13, 2011 9.572 9.794 9.250 9.639 1,076,609 -0.05(-0.48%)
Oct 12, 2011 9.984 10.06 9.645 9.686 2,047,706 -0.14(-1.42%)
Oct 11, 2011 9.871 10.15 9.701 9.825 1,422,190 -0.18(-1.80%)
Oct 10, 2011 9.773 10.07 9.686 10.01 1,393,732 +0.46(+4.80%)
Oct 07, 2011 9.959 10.38 9.408 9.547 2,795,069 -0.24(-2.42%)
Oct 06, 2011 9.382 9.979 9.382 9.784 3,331,472 +0.96(+10.85%)
Oct 05, 2011 7.966 8.939 7.893 8.826 4,062,214 +0.92(+11.59%)
Oct 04, 2011 7.698 7.945 7.291 7.909 2,926,901 +0.12(+1.52%)
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.