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

Kronos Worldwide Inc (NY: KRO )

12.91 +0.21 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2013 10.40 10.62 10.62 10.62 1,092,629 +0.26(+2.53%)
Dec 30, 2013 9.643 10.62 9.643 10.36 2,746,864 +0.76(+7.96%)
Dec 27, 2013 9.598 9.643 9.537 9.592 178,240 +0.01(+0.12%)
Dec 26, 2013 9.436 9.604 9.403 9.581 381,237 +0.14(+1.48%)
Dec 24, 2013 9.236 9.453 9.230 9.442 193,662 +0.17(+1.86%)
Dec 23, 2013 9.174 9.358 9.130 9.269 268,684 +0.06(+0.67%)
Dec 20, 2013 9.124 9.286 9.057 9.208 1,107,172 +0.13(+1.47%)
Dec 19, 2013 9.046 9.119 8.924 9.074 298,436 +0.05(+0.56%)
Dec 18, 2013 9.135 9.163 8.929 9.024 338,074 -0.06(-0.67%)
Dec 17, 2013 8.779 9.180 8.756 9.085 577,789 +0.28(+3.23%)
Dec 16, 2013 8.795 8.918 8.762 8.801 745,854 +0.08(+0.89%)
Dec 13, 2013 8.801 9.063 8.706 8.723 410,541 -0.03(-0.38%)
Dec 12, 2013 8.405 8.762 8.405 8.756 699,603 +0.40(+4.73%)
Dec 11, 2013 8.444 8.461 8.193 8.361 387,043 -0.08(-0.99%)
Dec 10, 2013 8.372 8.567 8.372 8.444 227,085 +0.03(+0.33%)
Dec 09, 2013 8.634 8.673 8.411 8.416 445,677 -0.22(-2.58%)
Dec 06, 2013 8.734 8.762 8.600 8.639 272,154 -0.05(-0.58%)
Dec 05, 2013 8.745 8.873 8.669 8.689 255,310 -0.09(-1.08%)
Dec 04, 2013 8.773 8.968 8.667 8.784 202,432 -0.04(-0.51%)
Dec 03, 2013 8.890 9.041 8.762 8.829 316,293 -0.11(-1.25%)
Dec 02, 2013 8.780 9.233 8.780 8.940 418,496 -0.26(-2.82%)
Nov 29, 2013 9.172 9.338 9.056 9.200 152,430 +0.02(+0.24%)
Nov 27, 2013 8.885 9.183 8.885 9.178 324,446 +0.31(+3.49%)
Nov 26, 2013 8.896 8.946 8.841 8.868 211,914 -0.03(-0.37%)
Nov 25, 2013 8.868 8.979 8.824 8.902 205,214 +0.03(+0.37%)
Nov 22, 2013 8.935 8.962 8.830 8.868 219,629 -0.04(-0.43%)
Nov 21, 2013 8.935 9.023 8.868 8.907 225,763 +0.02(+0.25%)
Nov 20, 2013 8.913 8.995 8.835 8.885 281,004 -0.01(-0.06%)
Nov 19, 2013 8.924 8.940 8.758 8.891 282,632 -0.04(-0.43%)
Nov 18, 2013 8.885 9.139 8.885 8.929 376,918 +0.08(+0.87%)
Nov 15, 2013 8.565 8.902 8.565 8.852 431,022 +0.28(+3.22%)
Nov 14, 2013 8.515 8.697 8.443 8.576 311,766 +0.02(+0.26%)
Nov 12, 2013 8.559 8.620 8.515 8.554 296,671 -0.04(-0.51%)
Nov 11, 2013 8.559 8.697 8.487 8.598 230,181 +0.02(+0.26%)
Nov 08, 2013 8.598 8.664 8.510 8.576 1,117,178 -0.03(-0.38%)
Nov 07, 2013 8.311 8.830 8.283 8.609 1,082,327 +0.23(+2.70%)
Nov 06, 2013 8.465 8.526 8.322 8.383 402,218 -0.05(-0.59%)
Nov 05, 2013 8.460 8.504 8.371 8.432 297,196 -0.08(-0.97%)
Nov 04, 2013 8.498 8.565 8.416 8.515 558,699 +0.02(+0.19%)
Nov 01, 2013 8.570 8.581 8.416 8.498 372,984 -0.07(-0.77%)
Oct 31, 2013 8.559 8.639 8.482 8.565 633,153 -0.01(-0.13%)
Oct 30, 2013 8.681 8.697 8.554 8.576 406,803 -0.10(-1.21%)
Oct 29, 2013 8.775 8.791 8.642 8.681 740,316 -0.05(-0.57%)
Oct 28, 2013 8.885 8.913 8.703 8.730 343,776 -0.12(-1.31%)
Oct 25, 2013 8.857 8.857 8.791 8.846 1,159,162 +0.01(+0.12%)
Oct 24, 2013 8.824 8.899 8.764 8.835 1,501,993 +0.01(+0.06%)
Oct 23, 2013 8.686 8.940 8.686 8.830 480,933 +0.12(+1.33%)
Oct 22, 2013 8.244 8.907 8.200 8.714 3,856,607 +0.51(+6.26%)
Oct 21, 2013 8.200 8.267 8.162 8.200 451,933 +0.00(+0.00%)
Oct 18, 2013 8.195 8.316 8.090 8.200 434,001 +0.06(+0.68%)
Oct 17, 2013 8.068 8.178 8.001 8.145 731,707 +0.07(+0.89%)
Oct 16, 2013 8.189 8.217 8.051 8.073 522,736 -0.08(-1.02%)
Oct 15, 2013 8.305 8.410 8.128 8.156 288,552 -0.16(-1.93%)
Oct 14, 2013 8.211 8.399 8.068 8.316 529,846 +0.01(+0.13%)
Oct 11, 2013 8.289 8.399 8.240 8.305 551,072 +0.01(+0.13%)
Oct 10, 2013 8.305 8.421 8.272 8.294 296,750 +0.08(+1.01%)
Oct 09, 2013 8.349 8.449 8.173 8.211 350,227 -0.14(-1.65%)
Oct 08, 2013 8.438 8.543 8.333 8.349 277,437 -0.07(-0.79%)
Oct 07, 2013 8.327 8.498 8.327 8.416 127,957 +0.02(+0.26%)
Oct 04, 2013 8.443 8.487 8.349 8.394 436,220 -0.05(-0.59%)
Oct 03, 2013 8.482 8.548 8.305 8.443 310,428 -0.05(-0.59%)
Oct 02, 2013 8.476 8.565 8.437 8.493 346,969 +0.01(+0.07%)
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.