Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

13.54 +0.38 (+2.89%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Sep 27, 2013 8.491 8.633 8.459 8.470 139,354 -0.09(-1.02%)
Sep 26, 2013 8.475 8.617 8.475 8.557 273,417 +0.11(+1.35%)
Sep 25, 2013 8.491 8.529 8.423 8.442 312,739 -0.03(-0.32%)
Sep 24, 2013 8.622 8.649 8.470 8.470 310,143 -0.16(-1.83%)
Sep 23, 2013 8.622 8.807 8.557 8.627 349,187 -0.01(-0.13%)
Sep 20, 2013 8.546 8.698 8.480 8.638 730,414 +0.08(+0.95%)
Sep 19, 2013 8.638 8.747 8.480 8.557 314,775 -0.05(-0.57%)
Sep 18, 2013 8.813 8.818 8.584 8.606 737,888 -0.22(-2.53%)
Sep 17, 2013 8.878 8.981 8.818 8.829 448,147 -0.07(-0.73%)
Sep 16, 2013 8.935 8.998 8.758 8.894 659,503 +0.08(+0.93%)
Sep 13, 2013 8.399 8.867 8.323 8.813 1,863,708 +0.38(+4.45%)
Sep 12, 2013 8.491 8.562 8.426 8.437 343,841 -0.10(-1.21%)
Sep 11, 2013 8.334 8.644 8.334 8.540 248,665 +0.18(+2.15%)
Sep 10, 2013 8.437 8.568 8.257 8.361 269,774 -0.04(-0.45%)
Sep 09, 2013 8.197 8.453 8.165 8.399 189,040 +0.22(+2.66%)
Sep 06, 2013 8.230 8.295 8.132 8.181 337,396 +0.02(+0.20%)
Sep 05, 2013 8.094 8.211 8.045 8.165 435,840 +0.05(+0.67%)
Sep 04, 2013 8.072 8.148 7.996 8.110 743,498 +0.06(+0.74%)
Sep 03, 2013 8.012 8.110 7.980 8.050 318,444 +0.07(+0.89%)
Aug 30, 2013 8.055 8.184 7.974 7.980 234,852 -0.09(-1.13%)
Aug 29, 2013 8.050 8.190 7.980 8.071 252,981 -0.01(-0.07%)
Aug 28, 2013 8.012 8.179 8.012 8.077 1,030,886 +0.02(+0.27%)
Aug 27, 2013 8.174 8.260 8.039 8.055 449,388 -0.23(-2.80%)
Aug 26, 2013 8.298 8.481 8.255 8.287 525,740 +0.24(+3.01%)
Aug 23, 2013 8.023 8.136 7.937 8.044 1,685,432 +0.04(+0.54%)
Aug 22, 2013 7.861 8.125 7.860 8.001 354,840 +0.16(+1.99%)
Aug 21, 2013 7.958 8.055 7.818 7.845 404,886 -0.15(-1.82%)
Aug 20, 2013 8.007 8.131 7.937 7.990 171,265 -0.03(-0.34%)
Aug 19, 2013 8.131 8.201 7.996 8.017 246,391 -0.15(-1.78%)
Aug 16, 2013 8.378 8.438 8.082 8.163 317,550 -0.24(-2.88%)
Aug 15, 2013 8.497 8.502 8.384 8.405 218,997 -0.18(-2.13%)
Aug 14, 2013 8.572 8.696 8.475 8.589 209,905 +0.02(+0.19%)
Aug 13, 2013 8.702 8.702 8.556 8.572 253,523 -0.10(-1.18%)
Aug 12, 2013 8.712 8.734 8.465 8.675 460,273 -0.06(-0.68%)
Aug 09, 2013 8.707 8.933 8.707 8.734 286,888 +0.01(+0.12%)
Aug 08, 2013 8.820 9.047 8.648 8.723 575,217 -0.10(-1.16%)
Aug 07, 2013 8.944 9.063 8.793 8.826 203,372 -0.12(-1.33%)
Aug 06, 2013 9.144 9.214 8.890 8.944 192,911 -0.16(-1.72%)
Aug 05, 2013 8.745 9.138 8.729 9.100 787,293 +0.30(+3.37%)
Aug 02, 2013 8.993 9.003 8.777 8.804 377,264 -0.17(-1.92%)
Aug 01, 2013 8.971 9.138 8.912 8.976 269,084 +0.06(+0.73%)
Jul 31, 2013 8.982 9.020 8.675 8.912 290,678 -0.03(-0.36%)
Jul 30, 2013 8.804 8.955 8.761 8.944 218,574 +0.09(+1.03%)
Jul 29, 2013 8.691 8.885 8.691 8.853 138,790 +0.13(+1.48%)
Jul 26, 2013 8.826 8.858 8.653 8.723 91,396 -0.16(-1.76%)
Jul 25, 2013 8.637 8.896 8.616 8.880 211,339 +0.20(+2.30%)
Jul 24, 2013 8.885 8.976 8.594 8.680 256,378 -0.24(-2.66%)
Jul 23, 2013 8.804 9.047 8.745 8.917 268,618 +0.17(+1.97%)
Jul 22, 2013 8.605 8.831 8.594 8.745 183,589 +0.13(+1.50%)
Jul 19, 2013 8.519 8.637 8.470 8.616 192,195 +0.07(+0.82%)
Jul 18, 2013 8.529 8.642 8.502 8.545 217,230 +0.04(+0.44%)
Jul 17, 2013 8.459 8.551 8.427 8.508 146,078 +0.08(+0.96%)
Jul 16, 2013 8.465 8.486 8.298 8.427 214,546 -0.05(-0.64%)
Jul 15, 2013 8.357 8.529 8.357 8.481 285,613 +0.11(+1.35%)
Jul 12, 2013 8.443 8.508 8.351 8.368 289,267 -0.11(-1.27%)
Jul 11, 2013 8.637 8.659 8.470 8.475 310,520 -0.09(-1.07%)
Jul 10, 2013 8.632 8.664 8.556 8.567 192,934 -0.06(-0.75%)
Jul 09, 2013 8.556 8.664 8.470 8.632 353,392 +0.12(+1.39%)
Jul 08, 2013 8.556 8.669 8.448 8.513 309,224 -0.04(-0.44%)
Jul 05, 2013 8.438 8.696 8.422 8.551 301,064 +0.17(+1.99%)
Jul 03, 2013 8.621 8.632 8.351 8.384 3,618,724 -0.24(-2.81%)
Jul 02, 2013 9.003 9.057 8.416 8.626 1,021,021 -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.