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

Kronos Worldwide Inc (NY: KRO )

13.67 -0.62 (-4.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Sep 27, 2013 8.492 8.633 8.459 8.470 139,346 -0.09(-1.02%)
Sep 26, 2013 8.476 8.617 8.476 8.557 273,402 +0.11(+1.35%)
Sep 25, 2013 8.492 8.530 8.424 8.443 312,722 -0.03(-0.32%)
Sep 24, 2013 8.622 8.650 8.470 8.470 310,126 -0.16(-1.83%)
Sep 23, 2013 8.622 8.808 8.557 8.628 349,168 -0.01(-0.13%)
Sep 20, 2013 8.546 8.699 8.481 8.639 730,374 +0.08(+0.95%)
Sep 19, 2013 8.639 8.748 8.481 8.557 314,758 -0.05(-0.57%)
Sep 18, 2013 8.813 8.818 8.584 8.606 737,847 -0.22(-2.53%)
Sep 17, 2013 8.878 8.982 8.818 8.829 448,123 -0.07(-0.73%)
Sep 16, 2013 8.935 8.998 8.759 8.895 659,467 +0.08(+0.93%)
Sep 13, 2013 8.399 8.867 8.323 8.813 1,863,606 +0.38(+4.45%)
Sep 12, 2013 8.492 8.563 8.427 8.437 343,822 -0.10(-1.21%)
Sep 11, 2013 8.334 8.644 8.334 8.541 248,651 +0.18(+2.15%)
Sep 10, 2013 8.437 8.568 8.258 8.361 269,759 -0.04(-0.45%)
Sep 09, 2013 8.198 8.454 8.165 8.399 189,029 +0.22(+2.66%)
Sep 06, 2013 8.231 8.296 8.133 8.182 337,377 +0.02(+0.20%)
Sep 05, 2013 8.094 8.211 8.045 8.165 435,816 +0.05(+0.67%)
Sep 04, 2013 8.073 8.149 7.996 8.111 743,457 +0.06(+0.74%)
Sep 03, 2013 8.013 8.111 7.980 8.051 318,426 +0.07(+0.89%)
Aug 30, 2013 8.056 8.185 7.975 7.980 234,840 -0.09(-1.13%)
Aug 29, 2013 8.050 8.190 7.980 8.072 252,968 -0.01(-0.07%)
Aug 28, 2013 8.012 8.180 8.012 8.077 1,030,829 +0.02(+0.27%)
Aug 27, 2013 8.174 8.260 8.039 8.056 449,364 -0.23(-2.80%)
Aug 26, 2013 8.298 8.481 8.255 8.287 525,712 +0.24(+3.01%)
Aug 23, 2013 8.023 8.136 7.937 8.045 1,685,340 +0.04(+0.54%)
Aug 22, 2013 7.862 8.126 7.860 8.002 354,821 +0.16(+1.99%)
Aug 21, 2013 7.959 8.056 7.818 7.845 404,864 -0.15(-1.82%)
Aug 20, 2013 8.007 8.131 7.937 7.991 171,256 -0.03(-0.34%)
Aug 19, 2013 8.131 8.201 7.996 8.018 246,377 -0.15(-1.78%)
Aug 16, 2013 8.379 8.438 8.083 8.163 317,533 -0.24(-2.88%)
Aug 15, 2013 8.497 8.503 8.384 8.406 218,985 -0.18(-2.13%)
Aug 14, 2013 8.573 8.697 8.476 8.589 209,893 +0.02(+0.19%)
Aug 13, 2013 8.702 8.702 8.557 8.573 253,509 -0.10(-1.18%)
Aug 12, 2013 8.713 8.735 8.465 8.675 460,248 -0.06(-0.68%)
Aug 09, 2013 8.708 8.934 8.708 8.735 286,872 +0.01(+0.12%)
Aug 08, 2013 8.821 9.047 8.648 8.724 575,185 -0.10(-1.16%)
Aug 07, 2013 8.945 9.063 8.794 8.826 203,361 -0.12(-1.33%)
Aug 06, 2013 9.144 9.214 8.891 8.945 192,901 -0.16(-1.72%)
Aug 05, 2013 8.745 9.139 8.729 9.101 787,250 +0.30(+3.37%)
Aug 02, 2013 8.993 9.004 8.778 8.805 377,243 -0.17(-1.92%)
Aug 01, 2013 8.972 9.139 8.912 8.977 269,069 +0.06(+0.73%)
Jul 31, 2013 8.982 9.020 8.675 8.912 290,662 -0.03(-0.36%)
Jul 30, 2013 8.805 8.955 8.761 8.945 218,562 +0.09(+1.03%)
Jul 29, 2013 8.691 8.885 8.691 8.853 138,782 +0.13(+1.48%)
Jul 26, 2013 8.826 8.858 8.654 8.724 91,391 -0.16(-1.76%)
Jul 25, 2013 8.638 8.896 8.616 8.880 211,328 +0.20(+2.30%)
Jul 24, 2013 8.885 8.977 8.594 8.681 256,364 -0.24(-2.66%)
Jul 23, 2013 8.805 9.047 8.745 8.918 268,603 +0.17(+1.97%)
Jul 22, 2013 8.605 8.832 8.594 8.745 183,579 +0.13(+1.50%)
Jul 19, 2013 8.519 8.638 8.470 8.616 192,185 +0.07(+0.82%)
Jul 18, 2013 8.530 8.643 8.503 8.546 217,218 +0.04(+0.44%)
Jul 17, 2013 8.460 8.551 8.427 8.508 146,070 +0.08(+0.96%)
Jul 16, 2013 8.465 8.487 8.298 8.427 214,535 -0.05(-0.64%)
Jul 15, 2013 8.357 8.530 8.357 8.481 285,597 +0.11(+1.35%)
Jul 12, 2013 8.444 8.508 8.352 8.368 289,251 -0.11(-1.27%)
Jul 11, 2013 8.638 8.659 8.470 8.476 310,503 -0.09(-1.07%)
Jul 10, 2013 8.632 8.664 8.557 8.567 192,923 -0.06(-0.75%)
Jul 09, 2013 8.557 8.664 8.470 8.632 353,373 +0.12(+1.39%)
Jul 08, 2013 8.557 8.670 8.449 8.514 309,207 -0.04(-0.44%)
Jul 05, 2013 8.438 8.697 8.422 8.551 301,047 +0.17(+1.99%)
Jul 03, 2013 8.621 8.632 8.352 8.384 3,618,526 -0.24(-2.81%)
Jul 02, 2013 9.004 9.058 8.417 8.627 1,020,965 -0.48(-5.27%)
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.