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 (%)
Aug 30, 2013 8.171 8.303 8.089 8.095 231,510 -0.09(-1.13%)
Aug 29, 2013 8.166 8.308 8.095 8.188 249,381 -0.01(-0.07%)
Aug 28, 2013 8.128 8.297 8.128 8.193 1,016,214 +0.02(+0.27%)
Aug 27, 2013 8.292 8.379 8.155 8.171 442,992 -0.24(-2.80%)
Aug 26, 2013 8.417 8.603 8.374 8.406 518,258 +0.25(+3.01%)
Aug 23, 2013 8.139 8.253 8.051 8.161 1,661,445 +0.04(+0.54%)
Aug 22, 2013 7.975 8.242 7.973 8.117 349,790 +0.16(+1.99%)
Aug 21, 2013 8.073 8.171 7.931 7.958 399,124 -0.15(-1.82%)
Aug 20, 2013 8.122 8.248 8.051 8.106 168,828 -0.03(-0.34%)
Aug 19, 2013 8.248 8.319 8.111 8.133 242,884 -0.15(-1.78%)
Aug 16, 2013 8.499 8.560 8.199 8.281 313,031 -0.25(-2.88%)
Aug 15, 2013 8.620 8.625 8.505 8.527 215,880 -0.19(-2.13%)
Aug 14, 2013 8.696 8.822 8.598 8.713 206,917 +0.02(+0.19%)
Aug 13, 2013 8.827 8.827 8.680 8.696 249,915 -0.10(-1.18%)
Aug 12, 2013 8.838 8.860 8.587 8.800 453,723 -0.06(-0.68%)
Aug 09, 2013 8.833 9.062 8.833 8.860 282,805 +0.01(+0.12%)
Aug 08, 2013 8.948 9.177 8.773 8.849 567,030 -0.10(-1.16%)
Aug 07, 2013 9.073 9.194 8.920 8.953 200,477 -0.12(-1.33%)
Aug 06, 2013 9.276 9.347 9.019 9.073 190,166 -0.16(-1.72%)
Aug 05, 2013 8.871 9.270 8.855 9.232 776,088 +0.30(+3.37%)
Aug 02, 2013 9.122 9.133 8.904 8.931 371,894 -0.17(-1.92%)
Aug 01, 2013 9.101 9.270 9.041 9.106 265,254 +0.07(+0.73%)
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%)
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.