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

Kronos Worldwide Inc (NY: KRO )

12.54 +0.04 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
Jul 31, 2013 9.112 9.150 8.800 9.041 286,541 -0.03(-0.36%)
Jul 30, 2013 8.931 9.084 8.887 9.073 215,463 +0.09(+1.03%)
Jul 29, 2013 8.816 9.013 8.816 8.980 136,815 +0.13(+1.48%)
Jul 26, 2013 8.953 8.986 8.778 8.849 90,095 -0.16(-1.76%)
Jul 25, 2013 8.762 9.024 8.740 9.008 208,331 +0.20(+2.30%)
Jul 24, 2013 9.013 9.106 8.718 8.805 252,729 -0.24(-2.66%)
Jul 23, 2013 8.931 9.177 8.871 9.046 264,795 +0.17(+1.97%)
Jul 22, 2013 8.729 8.959 8.718 8.871 180,976 +0.13(+1.50%)
Jul 19, 2013 8.642 8.762 8.592 8.740 189,460 +0.07(+0.82%)
Jul 18, 2013 8.652 8.767 8.625 8.669 214,138 +0.04(+0.44%)
Jul 17, 2013 8.581 8.674 8.549 8.631 143,999 +0.08(+0.96%)
Jul 16, 2013 8.587 8.609 8.417 8.549 211,493 -0.05(-0.64%)
Jul 15, 2013 8.478 8.652 8.478 8.603 281,548 +0.11(+1.35%)
Jul 12, 2013 8.565 8.631 8.472 8.488 285,150 -0.11(-1.27%)
Jul 11, 2013 8.762 8.784 8.592 8.598 306,100 -0.09(-1.07%)
Jul 10, 2013 8.756 8.789 8.680 8.691 190,188 -0.07(-0.75%)
Jul 09, 2013 8.680 8.789 8.592 8.756 348,363 +0.12(+1.39%)
Jul 08, 2013 8.680 8.795 8.570 8.636 304,823 -0.04(-0.44%)
Jul 05, 2013 8.560 8.822 8.543 8.674 296,779 +0.17(+1.99%)
Jul 03, 2013 8.745 8.756 8.472 8.505 3,567,222 -0.25(-2.81%)
Jul 02, 2013 9.133 9.188 8.538 8.751 1,006,490 -0.49(-5.27%)
Jul 01, 2013 8.904 9.237 8.691 9.237 520,190 +0.36(+4.06%)
Jun 28, 2013 9.013 9.112 8.811 8.877 335,026 -0.13(-1.40%)
Jun 27, 2013 8.942 9.041 8.871 9.002 252,442 +0.10(+1.17%)
Jun 26, 2013 8.997 9.057 8.887 8.898 171,699 -0.09(-0.97%)
Jun 25, 2013 9.226 9.237 8.723 8.986 459,074 -0.14(-1.50%)
Jun 24, 2013 8.860 9.265 8.729 9.122 618,733 +0.16(+1.77%)
Jun 21, 2013 8.620 9.161 8.609 8.964 552,695 +0.39(+4.53%)
Jun 20, 2013 8.620 8.904 8.570 8.576 324,006 -0.20(-2.24%)
Jun 19, 2013 8.784 8.937 8.756 8.773 177,846 -0.04(-0.43%)
Jun 18, 2013 8.756 8.855 8.729 8.811 453,501 +0.04(+0.50%)
Jun 17, 2013 8.696 8.969 8.663 8.767 232,538 +0.13(+1.45%)
Jun 14, 2013 8.745 8.745 8.631 8.642 196,632 -0.11(-1.31%)
Jun 13, 2013 8.543 8.778 8.532 8.756 203,926 +0.21(+2.50%)
Jun 12, 2013 8.521 8.833 8.505 8.543 343,934 +0.06(+0.71%)
Jun 11, 2013 8.570 8.713 8.450 8.483 190,753 -0.20(-2.27%)
Jun 10, 2013 8.663 8.734 8.538 8.680 150,143 +0.03(+0.32%)
Jun 07, 2013 8.570 8.877 8.538 8.652 289,814 +0.10(+1.21%)
Jun 06, 2013 8.478 8.581 8.445 8.549 280,503 +0.07(+0.77%)
Jun 05, 2013 8.770 8.835 8.418 8.483 278,995 -0.31(-3.57%)
Jun 04, 2013 9.111 9.225 8.645 8.797 760,687 -0.35(-3.79%)
Jun 03, 2013 9.203 9.344 9.062 9.143 683,702 -0.01(-0.12%)
May 31, 2013 8.954 9.208 8.938 9.154 416,240 +0.14(+1.56%)
May 30, 2013 8.911 9.230 8.894 9.014 342,106 +0.15(+1.65%)
May 29, 2013 8.786 8.932 8.754 8.867 299,322 +0.08(+0.86%)
May 28, 2013 8.829 8.927 8.781 8.792 482,816 +0.02(+0.25%)
May 24, 2013 8.689 8.829 8.602 8.770 170,166 +0.07(+0.81%)
May 23, 2013 8.548 8.732 8.499 8.700 331,682 +0.04(+0.50%)
May 22, 2013 8.716 8.900 8.575 8.656 384,394 -0.05(-0.62%)
May 21, 2013 8.797 8.857 8.662 8.710 373,553 -0.10(-1.17%)
May 20, 2013 8.737 8.851 8.662 8.813 267,914 +0.04(+0.49%)
May 17, 2013 8.797 8.851 8.721 8.770 291,351 +0.02(+0.25%)
May 16, 2013 8.857 8.976 8.727 8.748 260,567 -0.16(-1.76%)
May 15, 2013 8.927 9.014 8.835 8.905 236,467 -0.09(-0.96%)
May 13, 2013 9.008 9.122 8.959 8.992 251,163 -0.05(-0.54%)
May 10, 2013 9.106 9.311 8.970 9.041 650,851 -0.10(-1.07%)
May 09, 2013 9.447 9.734 8.710 9.138 970,172 -0.43(-4.52%)
May 08, 2013 9.387 9.717 9.365 9.571 397,310 +0.15(+1.61%)
May 07, 2013 9.371 9.495 9.214 9.420 748,822 +0.04(+0.40%)
May 06, 2013 9.484 9.484 9.300 9.382 325,970 -0.11(-1.20%)
May 03, 2013 9.571 9.609 9.452 9.495 451,659 +0.06(+0.69%)
May 02, 2013 9.447 9.734 9.235 9.430 875,520 +0.01(+0.11%)
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.