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 (%)
Nov 29, 2013 9.172 9.337 9.056 9.199 152,438 +0.02(+0.24%)
Nov 27, 2013 8.885 9.183 8.885 9.177 324,464 +0.31(+3.49%)
Nov 26, 2013 8.896 8.945 8.840 8.868 211,926 -0.03(-0.37%)
Nov 25, 2013 8.868 8.978 8.824 8.901 205,225 +0.03(+0.37%)
Nov 22, 2013 8.934 8.962 8.829 8.868 219,641 -0.04(-0.43%)
Nov 21, 2013 8.934 9.023 8.868 8.907 225,775 +0.02(+0.25%)
Nov 20, 2013 8.912 8.995 8.835 8.885 281,020 -0.01(-0.06%)
Nov 19, 2013 8.923 8.940 8.758 8.890 282,648 -0.04(-0.43%)
Nov 18, 2013 8.885 9.138 8.885 8.929 376,938 +0.08(+0.87%)
Nov 15, 2013 8.564 8.901 8.564 8.851 431,046 +0.28(+3.22%)
Nov 14, 2013 8.515 8.697 8.443 8.575 311,784 +0.02(+0.26%)
Nov 12, 2013 8.559 8.619 8.515 8.553 296,687 -0.04(-0.51%)
Nov 11, 2013 8.559 8.697 8.487 8.597 230,194 +0.02(+0.26%)
Nov 08, 2013 8.597 8.664 8.509 8.575 1,117,239 -0.03(-0.38%)
Nov 07, 2013 8.310 8.829 8.283 8.608 1,082,386 +0.23(+2.70%)
Nov 06, 2013 8.465 8.526 8.321 8.382 402,240 -0.05(-0.59%)
Nov 05, 2013 8.459 8.504 8.371 8.432 297,212 -0.08(-0.97%)
Nov 04, 2013 8.498 8.564 8.415 8.515 558,730 +0.02(+0.19%)
Nov 01, 2013 8.570 8.581 8.415 8.498 373,005 -0.07(-0.77%)
Oct 31, 2013 8.559 8.639 8.481 8.564 633,188 -0.01(-0.13%)
Oct 30, 2013 8.680 8.697 8.553 8.575 406,826 -0.10(-1.21%)
Oct 29, 2013 8.774 8.791 8.642 8.680 740,356 -0.05(-0.57%)
Oct 28, 2013 8.885 8.912 8.702 8.730 343,795 -0.12(-1.31%)
Oct 25, 2013 8.857 8.857 8.791 8.846 1,159,226 +0.01(+0.13%)
Oct 24, 2013 8.824 8.898 8.763 8.835 1,502,076 +0.01(+0.06%)
Oct 23, 2013 8.686 8.940 8.686 8.829 480,959 +0.12(+1.33%)
Oct 22, 2013 8.244 8.907 8.200 8.713 3,856,819 +0.51(+6.26%)
Oct 21, 2013 8.200 8.266 8.161 8.200 451,958 +0.00(+0.00%)
Oct 18, 2013 8.194 8.316 8.089 8.200 434,025 +0.06(+0.68%)
Oct 17, 2013 8.067 8.178 8.001 8.145 731,747 +0.07(+0.89%)
Oct 16, 2013 8.189 8.216 8.051 8.073 522,765 -0.08(-1.02%)
Oct 15, 2013 8.305 8.410 8.128 8.156 288,568 -0.16(-1.93%)
Oct 14, 2013 8.211 8.399 8.067 8.316 529,875 +0.01(+0.13%)
Oct 11, 2013 8.288 8.399 8.240 8.305 551,102 +0.01(+0.13%)
Oct 10, 2013 8.305 8.421 8.272 8.294 296,767 +0.08(+1.01%)
Oct 09, 2013 8.349 8.448 8.172 8.211 350,246 -0.14(-1.65%)
Oct 08, 2013 8.437 8.542 8.332 8.349 277,452 -0.07(-0.79%)
Oct 07, 2013 8.327 8.498 8.327 8.415 127,964 +0.02(+0.26%)
Oct 04, 2013 8.443 8.487 8.349 8.393 436,244 -0.05(-0.59%)
Oct 03, 2013 8.481 8.548 8.305 8.443 310,445 -0.05(-0.59%)
Oct 02, 2013 8.476 8.564 8.437 8.492 346,988 +0.01(+0.07%)
Oct 01, 2013 8.553 8.614 8.410 8.487 410,567 -0.10(-1.22%)
Sep 27, 2013 8.614 8.758 8.581 8.592 137,370 -0.09(-1.02%)
Sep 26, 2013 8.597 8.741 8.597 8.680 269,525 +0.12(+1.35%)
Sep 25, 2013 8.614 8.653 8.545 8.564 308,288 -0.03(-0.32%)
Sep 24, 2013 8.746 8.774 8.592 8.592 305,729 -0.16(-1.83%)
Sep 23, 2013 8.746 8.934 8.680 8.752 344,217 -0.01(-0.13%)
Sep 20, 2013 8.669 8.824 8.603 8.763 720,019 +0.08(+0.95%)
Sep 19, 2013 8.763 8.873 8.603 8.680 310,295 -0.05(-0.57%)
Sep 18, 2013 8.940 8.945 8.708 8.730 727,386 -0.23(-2.53%)
Sep 17, 2013 9.006 9.111 8.945 8.956 441,769 -0.07(-0.73%)
Sep 16, 2013 9.064 9.127 8.885 9.023 650,117 +0.08(+0.93%)
Sep 13, 2013 8.520 8.995 8.443 8.940 1,837,184 +0.38(+4.45%)
Sep 12, 2013 8.614 8.686 8.548 8.559 338,947 -0.10(-1.21%)
Sep 11, 2013 8.454 8.769 8.454 8.664 245,126 +0.18(+2.15%)
Sep 10, 2013 8.559 8.691 8.377 8.481 265,934 -0.04(-0.45%)
Sep 09, 2013 8.316 8.575 8.283 8.520 186,349 +0.22(+2.66%)
Sep 06, 2013 8.349 8.415 8.250 8.299 332,594 +0.02(+0.20%)
Sep 05, 2013 8.211 8.330 8.161 8.283 429,637 +0.06(+0.67%)
Sep 04, 2013 8.189 8.266 8.111 8.227 732,917 +0.06(+0.74%)
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.