Skip to main content

Kronos Worldwide Inc (NY: KRO )

13.36 -0.08 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 14.81 14.81 14.58 14.64 367,568 -0.14(-0.92%)
Mar 30, 2011 14.87 14.98 14.61 14.78 374,557 +0.17(+1.14%)
Mar 29, 2011 14.72 14.72 14.37 14.61 455,906 +0.01(+0.05%)
Mar 28, 2011 14.81 14.81 14.61 14.61 393,793 -0.08(-0.56%)
Mar 25, 2011 14.69 14.83 14.66 14.69 637,203 +0.01(+0.10%)
Mar 24, 2011 14.65 14.78 14.58 14.67 2,047,999 +0.14(+0.98%)
Mar 23, 2011 14.47 14.65 14.31 14.53 518,681 +0.09(+0.62%)
Mar 22, 2011 14.32 14.47 14.20 14.44 1,205,460 +0.21(+1.48%)
Mar 21, 2011 14.28 14.34 14.18 14.23 663,623 +0.33(+2.36%)
Mar 18, 2011 13.82 14.03 13.79 13.90 417,710 +0.18(+1.30%)
Mar 17, 2011 13.42 13.84 13.39 13.72 572,683 +0.43(+3.22%)
Mar 16, 2011 13.39 13.61 13.09 13.30 482,745 -0.10(-0.71%)
Mar 15, 2011 13.39 13.72 13.31 13.39 646,204 -0.33(-2.39%)
Mar 14, 2011 13.79 14.03 13.65 13.72 344,792 +0.13(+0.94%)
Mar 11, 2011 13.24 13.61 13.24 13.59 221,009 +0.17(+1.23%)
Mar 10, 2011 13.65 13.65 13.10 13.43 580,658 -0.28(-2.05%)
Mar 09, 2011 13.58 13.76 13.55 13.71 472,794 +0.16(+1.15%)
Mar 08, 2011 13.53 13.63 13.15 13.55 937,346 +0.26(+1.94%)
Mar 07, 2011 13.32 13.32 12.96 13.29 1,588,333 +0.27(+2.11%)
Mar 04, 2011 12.54 13.07 12.37 13.02 1,231,120 +0.55(+4.43%)
Mar 03, 2011 12.44 12.62 12.37 12.47 1,213,984 +0.12(+1.00%)
Mar 02, 2011 12.09 12.41 12.09 12.34 482,449 +0.25(+2.06%)
Mar 01, 2011 12.42 12.51 12.00 12.09 549,346 -0.25(-2.02%)
Feb 28, 2011 12.47 12.47 12.21 12.34 386,144 -0.09(-0.72%)
Feb 25, 2011 12.51 12.69 11.89 12.43 679,808 -0.02(-0.16%)
Feb 24, 2011 12.46 12.58 12.13 12.45 1,089,429 +0.01(+0.08%)
Feb 23, 2011 12.77 13.10 12.38 12.44 695,365 -0.33(-2.60%)
Feb 22, 2011 13.28 13.28 12.73 12.77 432,889 -0.19(-1.46%)
Feb 18, 2011 13.01 13.13 12.81 12.96 656,684 +0.00(+0.02%)
Feb 17, 2011 12.64 13.17 12.64 12.96 831,453 +0.33(+2.61%)
Feb 16, 2011 12.67 12.83 12.59 12.63 963,848 -0.04(-0.35%)
Feb 15, 2011 12.69 12.74 12.62 12.68 552,648 -0.02(-0.19%)
Feb 14, 2011 12.61 12.77 12.59 12.70 480,096 +0.14(+1.09%)
Feb 11, 2011 12.35 12.88 12.35 12.56 1,125,902 +0.45(+3.76%)
Feb 10, 2011 12.03 12.12 11.99 12.11 303,435 +0.05(+0.45%)
Feb 09, 2011 11.89 12.14 11.88 12.06 877,148 +0.17(+1.44%)
Feb 08, 2011 11.81 11.92 11.78 11.88 739,576 +0.10(+0.87%)
Feb 07, 2011 11.94 11.97 11.69 11.78 440,328 +0.01(+0.10%)
Feb 04, 2011 11.09 11.98 11.09 11.77 1,127,243 +0.66(+5.90%)
Feb 03, 2011 11.23 11.23 10.88 11.11 112,737 -0.14(-1.22%)
Feb 02, 2011 11.24 11.35 11.17 11.25 273,653 -0.04(-0.37%)
Feb 01, 2011 10.80 11.41 10.80 11.29 386,149 +0.57(+5.36%)
Jan 31, 2011 10.54 10.98 10.50 10.72 201,682 +0.21(+1.98%)
Jan 28, 2011 10.69 10.69 10.30 10.51 258,368 -0.18(-1.69%)
Jan 27, 2011 10.75 10.77 10.59 10.69 256,090 -0.07(-0.64%)
Jan 26, 2011 10.71 10.88 10.66 10.76 633,268 +0.05(+0.46%)
Jan 25, 2011 10.69 10.77 10.57 10.71 307,684 -0.04(-0.36%)
Jan 24, 2011 10.79 10.81 10.64 10.75 298,532 -0.06(-0.54%)
Jan 21, 2011 10.82 10.90 10.67 10.81 409,732 +0.05(+0.50%)
Jan 20, 2011 11.04 11.04 10.63 10.76 381,557 -0.40(-3.57%)
Jan 19, 2011 11.30 11.30 10.86 11.15 490,258 -0.17(-1.51%)
Jan 18, 2011 11.20 11.35 11.04 11.32 131,952 +0.06(+0.52%)
Jan 14, 2011 11.31 11.36 11.15 11.27 156,868 -0.04(-0.32%)
Jan 13, 2011 11.04 11.48 10.97 11.30 943,590 +0.22(+1.99%)
Jan 12, 2011 10.89 11.24 10.80 11.08 683,938 +0.26(+2.37%)
Jan 11, 2011 10.59 10.86 10.54 10.83 458,259 +0.22(+2.08%)
Jan 10, 2011 10.13 10.63 10.00 10.61 596,076 +0.41(+4.00%)
Jan 07, 2011 10.07 10.31 10.04 10.20 604,119 +0.11(+1.12%)
Jan 06, 2011 9.972 10.19 9.791 10.08 1,462,224 +0.11(+1.05%)
Jan 05, 2011 10.31 10.34 9.980 9.980 904,550 -0.35(-3.43%)
Jan 04, 2011 10.34 10.47 10.17 10.33 283,349 +0.05(+0.45%)
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.