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 (%)
Dec 31, 2013 10.40 10.62 10.62 10.62 1,092,688 +0.26(+2.53%)
Dec 30, 2013 9.642 10.62 9.642 10.36 2,747,014 +0.76(+7.96%)
Dec 27, 2013 9.597 9.642 9.536 9.592 178,250 +0.01(+0.12%)
Dec 26, 2013 9.436 9.603 9.402 9.581 381,258 +0.14(+1.48%)
Dec 24, 2013 9.235 9.453 9.230 9.441 193,673 +0.17(+1.86%)
Dec 23, 2013 9.174 9.358 9.129 9.269 268,699 +0.06(+0.67%)
Dec 20, 2013 9.124 9.285 9.057 9.207 1,107,232 +0.13(+1.47%)
Dec 19, 2013 9.046 9.118 8.923 9.074 298,452 +0.05(+0.56%)
Dec 18, 2013 9.135 9.163 8.929 9.023 338,093 -0.06(-0.67%)
Dec 17, 2013 8.778 9.179 8.756 9.085 577,820 +0.28(+3.23%)
Dec 16, 2013 8.795 8.917 8.761 8.800 745,895 +0.08(+0.89%)
Dec 13, 2013 8.800 9.062 8.706 8.722 410,563 -0.03(-0.38%)
Dec 12, 2013 8.405 8.761 8.405 8.756 699,642 +0.40(+4.73%)
Dec 11, 2013 8.444 8.460 8.193 8.360 387,064 -0.08(-0.99%)
Dec 10, 2013 8.371 8.566 8.371 8.444 227,098 +0.03(+0.33%)
Dec 09, 2013 8.633 8.672 8.410 8.416 445,702 -0.22(-2.58%)
Dec 06, 2013 8.734 8.761 8.600 8.639 272,169 -0.05(-0.58%)
Dec 05, 2013 8.745 8.873 8.669 8.689 255,324 -0.09(-1.08%)
Dec 04, 2013 8.773 8.968 8.667 8.784 202,443 -0.04(-0.51%)
Dec 03, 2013 8.890 9.040 8.761 8.828 316,311 -0.11(-1.25%)
Dec 02, 2013 8.780 9.232 8.780 8.940 418,519 -0.26(-2.82%)
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%)
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.