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

Kronos Worldwide Inc (NY: KRO )

12.50 -0.41 (-3.18%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 9.387 9.451 9.140 9.183 610,874 -0.33(-3.44%)
Feb 27, 2013 9.376 9.586 9.360 9.510 940,997 +0.14(+1.55%)
Feb 26, 2013 9.328 9.451 9.258 9.366 938,852 +0.10(+1.04%)
Feb 25, 2013 9.323 9.425 9.226 9.269 1,399,356 +0.01(+0.12%)
Feb 22, 2013 9.194 9.274 9.086 9.258 598,854 +0.12(+1.35%)
Feb 21, 2013 9.017 9.258 8.883 9.135 852,768 +0.09(+1.01%)
Feb 20, 2013 9.484 9.548 9.022 9.044 1,048,479 -0.39(-4.15%)
Feb 19, 2013 9.698 9.768 9.285 9.435 1,324,666 -0.22(-2.28%)
Feb 15, 2013 10.33 10.34 9.623 9.655 1,328,616 -0.75(-7.22%)
Feb 14, 2013 10.42 10.46 10.33 10.41 491,450 -0.04(-0.41%)
Feb 13, 2013 10.52 10.65 10.36 10.45 361,687 -0.09(-0.82%)
Feb 12, 2013 10.36 10.74 10.33 10.54 1,057,041 -0.19(-1.75%)
Feb 11, 2013 10.65 10.74 10.52 10.72 551,620 +0.05(+0.45%)
Feb 08, 2013 10.68 10.84 10.59 10.68 545,296 +0.00(+0.00%)
Feb 07, 2013 10.50 10.72 10.34 10.68 609,532 +0.18(+1.74%)
Feb 06, 2013 10.44 10.59 10.41 10.49 909,788 +0.18(+1.77%)
Feb 04, 2013 10.44 10.44 10.28 10.31 705,942 -0.04(-0.36%)
Feb 01, 2013 10.45 10.50 10.27 10.35 572,475 -0.06(-0.57%)
Jan 31, 2013 10.11 10.47 10.07 10.41 780,003 +0.27(+2.70%)
Jan 30, 2013 10.30 10.40 10.08 10.13 581,117 -0.19(-1.82%)
Jan 29, 2013 10.34 10.44 10.23 10.32 890,748 -0.03(-0.26%)
Jan 28, 2013 10.06 10.39 9.929 10.35 1,273,271 +0.24(+2.34%)
Jan 25, 2013 10.72 10.76 10.00 10.11 769,326 -0.35(-3.34%)
Jan 24, 2013 10.45 10.57 10.38 10.46 470,014 +0.00(+0.00%)
Jan 23, 2013 10.36 10.57 10.20 10.46 1,008,353 +0.10(+0.98%)
Jan 22, 2013 10.52 10.81 10.35 10.36 1,141,114 -0.10(-0.98%)
Jan 18, 2013 10.21 10.47 10.16 10.46 1,298,197 +0.26(+2.58%)
Jan 17, 2013 10.24 10.31 10.13 10.20 638,360 +0.00(+0.00%)
Jan 16, 2013 10.34 10.35 9.977 10.20 546,511 -0.14(-1.40%)
Jan 15, 2013 10.27 10.39 10.15 10.34 606,812 +0.08(+0.73%)
Jan 14, 2013 10.48 10.50 10.14 10.27 873,927 -0.18(-1.75%)
Jan 11, 2013 10.52 10.59 10.32 10.45 1,290,970 -0.10(-0.97%)
Jan 10, 2013 10.70 10.80 10.42 10.55 712,905 -0.06(-0.56%)
Jan 09, 2013 10.73 10.80 10.59 10.61 1,137,943 -0.08(-0.70%)
Jan 08, 2013 10.81 10.86 10.69 10.69 550,344 -0.10(-0.90%)
Jan 07, 2013 10.87 10.88 10.76 10.78 908,581 -0.08(-0.69%)
Jan 04, 2013 10.76 10.95 10.55 10.86 2,350,258 +0.08(+0.70%)
Jan 03, 2013 10.73 11.01 10.36 10.78 3,391,658 +0.02(+0.15%)
Jan 02, 2013 10.75 10.87 10.47 10.77 2,202,625 +0.30(+2.87%)
Dec 31, 2012 10.56 10.69 10.28 10.47 1,680,622 -0.07(-0.66%)
Dec 28, 2012 10.18 10.56 10.05 10.54 934,231 +0.27(+2.67%)
Dec 27, 2012 9.945 10.27 9.693 10.26 920,643 +0.35(+3.52%)
Dec 26, 2012 9.462 9.929 9.430 9.913 1,025,840 +0.50(+5.36%)
Dec 24, 2012 9.296 9.462 9.242 9.409 360,463 +0.10(+1.04%)
Dec 21, 2012 9.033 9.333 8.963 9.312 947,376 +0.17(+1.82%)
Dec 20, 2012 9.044 9.172 8.861 9.146 1,170,320 +0.15(+1.67%)
Dec 19, 2012 9.022 9.097 8.947 8.995 710,695 -0.04(-0.42%)
Dec 18, 2012 8.845 9.033 8.797 9.033 848,367 +0.21(+2.37%)
Dec 17, 2012 8.738 9.017 8.684 8.823 1,458,088 +0.11(+1.23%)
Dec 14, 2012 8.679 8.802 8.614 8.716 1,094,938 +0.05(+0.56%)
Dec 13, 2012 8.727 8.748 8.539 8.668 1,048,157 -0.08(-0.92%)
Dec 12, 2012 8.797 8.877 8.662 8.748 1,341,236 -0.03(-0.31%)
Dec 11, 2012 8.684 8.920 8.641 8.775 1,047,728 +0.14(+1.68%)
Dec 10, 2012 8.410 8.668 8.405 8.630 798,486 +0.18(+2.10%)
Dec 07, 2012 8.464 8.523 8.357 8.453 622,295 +0.01(+0.13%)
Dec 06, 2012 8.528 8.539 8.405 8.442 825,841 -0.09(-1.07%)
Dec 05, 2012 8.550 8.673 8.480 8.534 1,166,074 -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.