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

Kronos Worldwide Inc (NY: KRO )

12.62 +0.12 (+0.96%)
Streaming Delayed Price Updated: 2:38 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 (%)
May 31, 2013 8.954 9.209 8.938 9.155 416,218 +0.14(+1.56%)
May 30, 2013 8.911 9.231 8.895 9.014 342,087 +0.15(+1.65%)
May 29, 2013 8.787 8.933 8.754 8.868 299,306 +0.08(+0.86%)
May 28, 2013 8.830 8.927 8.781 8.792 482,790 +0.02(+0.25%)
May 24, 2013 8.689 8.830 8.603 8.770 170,157 +0.07(+0.81%)
May 23, 2013 8.548 8.732 8.500 8.700 331,664 +0.04(+0.50%)
May 22, 2013 8.716 8.900 8.575 8.657 384,373 -0.05(-0.62%)
May 21, 2013 8.797 8.857 8.662 8.711 373,532 -0.10(-1.17%)
May 20, 2013 8.738 8.852 8.662 8.814 267,899 +0.04(+0.49%)
May 17, 2013 8.797 8.852 8.722 8.770 291,335 +0.02(+0.25%)
May 16, 2013 8.857 8.976 8.727 8.749 260,553 -0.16(-1.76%)
May 15, 2013 8.927 9.014 8.835 8.906 236,454 -0.09(-0.96%)
May 13, 2013 9.009 9.122 8.960 8.992 251,149 -0.05(-0.54%)
May 10, 2013 9.106 9.312 8.971 9.041 650,815 -0.10(-1.07%)
May 09, 2013 9.447 9.734 8.711 9.139 970,119 -0.43(-4.52%)
May 08, 2013 9.388 9.718 9.366 9.572 397,288 +0.15(+1.61%)
May 07, 2013 9.371 9.496 9.214 9.420 748,781 +0.04(+0.40%)
May 06, 2013 9.485 9.485 9.301 9.382 325,952 -0.11(-1.20%)
May 03, 2013 9.572 9.610 9.453 9.496 451,634 +0.06(+0.69%)
May 02, 2013 9.447 9.734 9.236 9.431 875,472 +0.01(+0.11%)
May 01, 2013 9.447 9.534 9.285 9.420 720,851 -0.15(-1.58%)
Apr 30, 2013 9.036 9.599 9.030 9.572 719,855 +0.54(+5.93%)
Apr 29, 2013 8.527 9.090 8.511 9.036 935,771 +0.52(+6.10%)
Apr 26, 2013 8.640 8.662 8.462 8.516 254,445 -0.15(-1.69%)
Apr 25, 2013 8.662 8.738 8.630 8.662 270,483 +0.06(+0.76%)
Apr 24, 2013 8.505 8.678 8.505 8.597 278,213 +0.13(+1.53%)
Apr 23, 2013 8.229 8.500 8.067 8.467 457,486 +0.29(+3.51%)
Apr 22, 2013 8.207 8.326 8.067 8.180 217,179 +0.02(+0.27%)
Apr 19, 2013 8.067 8.234 8.045 8.159 183,157 +0.10(+1.21%)
Apr 18, 2013 8.207 8.251 8.002 8.061 276,882 -0.06(-0.73%)
Apr 17, 2013 8.115 8.175 7.904 8.121 558,570 -0.03(-0.33%)
Apr 16, 2013 7.931 8.224 7.931 8.148 465,383 +0.28(+3.51%)
Apr 15, 2013 8.256 8.256 7.818 7.872 605,084 -0.45(-5.40%)
Apr 12, 2013 8.462 8.462 8.289 8.321 280,007 -0.15(-1.73%)
Apr 11, 2013 8.272 8.570 8.261 8.467 377,892 +0.20(+2.42%)
Apr 10, 2013 8.256 8.364 8.186 8.267 383,010 +0.01(+0.13%)
Apr 09, 2013 8.251 8.386 8.251 8.256 251,395 +0.01(+0.07%)
Apr 08, 2013 8.251 8.278 8.137 8.251 307,690 +0.06(+0.73%)
Apr 05, 2013 8.202 8.213 8.110 8.191 283,341 -0.05(-0.66%)
Apr 04, 2013 8.234 8.321 8.148 8.245 497,600 +0.03(+0.40%)
Apr 03, 2013 8.213 8.229 8.040 8.213 918,395 +0.01(+0.13%)
Apr 02, 2013 8.310 8.413 8.121 8.202 820,167 -0.11(-1.30%)
Apr 01, 2013 8.435 8.559 8.251 8.310 445,395 -0.16(-1.92%)
Mar 28, 2013 8.543 8.543 8.302 8.473 446,440 -0.08(-0.95%)
Mar 27, 2013 8.483 8.597 8.375 8.554 334,226 +0.01(+0.13%)
Mar 26, 2013 8.695 8.716 8.267 8.543 926,545 -0.10(-1.19%)
Mar 25, 2013 8.613 8.716 8.592 8.646 378,889 +0.03(+0.38%)
Mar 22, 2013 9.003 9.036 8.516 8.613 1,124,786 -0.30(-3.34%)
Mar 21, 2013 9.036 9.057 8.819 8.911 743,399 -0.14(-1.50%)
Mar 20, 2013 8.933 9.074 8.906 9.046 437,443 +0.15(+1.70%)
Mar 19, 2013 9.182 9.182 8.732 8.895 1,332,768 -0.30(-3.24%)
Mar 18, 2013 8.917 9.203 8.862 9.193 759,343 +0.17(+1.92%)
Mar 15, 2013 9.101 9.198 8.944 9.019 609,471 -0.16(-1.77%)
Mar 14, 2013 9.155 9.420 9.075 9.182 773,030 +0.08(+0.89%)
Mar 13, 2013 9.041 9.203 8.749 9.101 1,784,575 -0.30(-3.22%)
Mar 12, 2013 9.296 9.523 9.274 9.404 502,275 +0.11(+1.16%)
Mar 11, 2013 9.360 9.371 9.247 9.296 430,359 -0.07(-0.75%)
Mar 08, 2013 9.512 9.539 9.344 9.366 295,458 -0.12(-1.26%)
Mar 07, 2013 9.323 9.523 9.296 9.485 644,550 +0.16(+1.68%)
Mar 06, 2013 9.092 9.403 9.092 9.328 658,417 +0.24(+2.66%)
Mar 05, 2013 9.086 9.210 9.017 9.086 635,613 +0.06(+0.65%)
Mar 04, 2013 9.033 9.215 8.856 9.027 641,281 +0.02(+0.18%)
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.