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

Kronos Worldwide Inc (NY: KRO )

14.21 -0.20 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2012 7.348 7.422 7.077 7.098 1,042,457 -0.23(-3.19%)
Oct 26, 2012 7.513 7.332 7.332 7.332 773,373 -0.17(-2.27%)
Oct 25, 2012 7.433 7.571 7.407 7.502 509,186 +0.12(+1.66%)
Oct 24, 2012 7.460 7.545 7.369 7.380 633,803 -0.01(-0.07%)
Oct 23, 2012 7.571 7.614 7.130 7.385 1,630,397 -0.35(-4.47%)
Oct 19, 2012 7.922 7.938 7.625 7.731 817,178 -0.23(-2.94%)
Oct 18, 2012 7.986 8.061 7.949 7.965 446,833 -0.04(-0.53%)
Oct 17, 2012 7.858 8.023 7.827 8.007 589,937 +0.14(+1.76%)
Oct 16, 2012 7.694 7.896 7.555 7.869 1,128,743 +0.24(+3.21%)
Oct 15, 2012 7.672 7.710 7.593 7.625 754,294 -0.09(-1.10%)
Oct 12, 2012 7.832 7.917 7.699 7.710 591,773 -0.14(-1.76%)
Oct 11, 2012 7.816 7.981 7.811 7.848 552,884 +0.11(+1.44%)
Oct 10, 2012 7.858 7.960 7.667 7.736 550,656 -0.14(-1.76%)
Oct 09, 2012 8.029 8.130 7.805 7.874 1,067,023 -0.17(-2.11%)
Oct 08, 2012 8.140 8.231 8.007 8.045 660,972 -0.14(-1.69%)
Oct 05, 2012 8.092 8.273 8.082 8.183 1,219,934 +0.10(+1.25%)
Oct 04, 2012 8.050 8.130 7.997 8.082 1,335,131 +0.09(+1.13%)
Oct 03, 2012 8.055 8.108 7.858 7.991 1,451,827 -0.07(-0.86%)
Oct 02, 2012 7.853 8.193 7.603 8.061 2,074,590 +0.21(+2.64%)
Oct 01, 2012 7.949 8.039 7.811 7.853 1,037,992 -0.09(-1.14%)
Sep 28, 2012 8.013 8.050 7.827 7.944 930,771 -0.11(-1.39%)
Sep 27, 2012 8.140 8.183 7.928 8.055 1,226,323 +0.02(+0.26%)
Sep 26, 2012 8.002 8.066 7.832 8.034 1,377,149 +0.02(+0.20%)
Sep 25, 2012 8.438 8.438 8.007 8.018 1,144,233 -0.37(-4.38%)
Sep 24, 2012 8.587 8.592 8.316 8.385 1,164,174 -0.24(-2.77%)
Sep 21, 2012 8.980 8.996 8.587 8.624 954,373 -0.28(-3.11%)
Sep 20, 2012 9.039 9.039 8.863 8.901 789,786 -0.19(-2.11%)
Sep 19, 2012 9.002 9.135 8.986 9.092 591,948 +0.10(+1.06%)
Sep 18, 2012 9.060 9.119 8.938 8.996 528,254 -0.06(-0.65%)
Sep 17, 2012 9.188 9.204 9.018 9.055 459,218 -0.18(-1.90%)
Sep 14, 2012 8.991 9.342 8.991 9.230 1,265,204 +0.28(+3.15%)
Sep 13, 2012 9.002 9.108 8.752 8.948 2,286,717 -0.13(-1.41%)
Sep 12, 2012 9.470 9.496 9.055 9.076 1,230,218 -0.38(-4.05%)
Sep 11, 2012 9.305 9.517 9.289 9.459 826,236 +0.18(+1.95%)
Sep 10, 2012 9.214 9.347 9.198 9.278 733,241 +0.03(+0.35%)
Sep 07, 2012 9.246 9.454 9.188 9.246 993,130 +0.09(+0.93%)
Sep 06, 2012 9.172 9.390 9.140 9.161 647,632 +0.02(+0.23%)
Sep 05, 2012 8.874 9.156 8.858 9.140 1,156,335 +0.26(+2.87%)
Sep 04, 2012 8.964 9.074 8.753 8.885 710,123 -0.06(-0.65%)
Aug 31, 2012 8.763 8.985 8.722 8.943 796,557 +0.27(+3.16%)
Aug 30, 2012 8.763 8.800 8.669 8.669 493,737 -0.14(-1.56%)
Aug 29, 2012 8.806 8.864 8.648 8.806 790,477 +0.06(+0.66%)
Aug 27, 2012 9.095 9.122 8.700 8.748 1,723,901 -0.35(-3.88%)
Aug 24, 2012 9.354 9.354 8.853 9.101 1,712,004 -0.28(-2.98%)
Aug 23, 2012 9.475 9.570 9.312 9.380 733,720 -0.16(-1.71%)
Aug 22, 2012 9.559 9.643 9.359 9.543 788,456 -0.07(-0.71%)
Aug 21, 2012 9.638 9.744 9.514 9.612 993,535 +0.05(+0.50%)
Aug 20, 2012 9.459 9.586 9.412 9.564 659,224 +0.07(+0.78%)
Aug 17, 2012 9.733 9.738 9.464 9.491 1,227,850 -0.22(-2.23%)
Aug 16, 2012 9.643 9.765 9.433 9.707 978,785 +0.06(+0.66%)
Aug 15, 2012 9.470 9.686 9.396 9.643 915,610 +0.12(+1.22%)
Aug 14, 2012 9.796 9.856 9.454 9.528 1,382,110 -0.19(-2.01%)
Aug 13, 2012 9.886 9.939 9.506 9.723 1,416,090 -0.20(-2.02%)
Aug 10, 2012 9.823 9.954 9.707 9.923 1,118,949 +0.05(+0.48%)
Aug 09, 2012 9.696 9.907 9.566 9.875 2,842,642 +0.37(+3.88%)
Aug 08, 2012 9.433 9.559 9.264 9.506 3,210,882 +0.03(+0.33%)
Aug 07, 2012 9.438 9.570 9.348 9.475 2,044,935 +0.13(+1.35%)
Aug 06, 2012 9.485 9.528 9.280 9.348 2,221,346 -0.08(-0.84%)
Aug 03, 2012 9.369 9.459 9.111 9.427 1,718,481 +0.32(+3.53%)
Aug 02, 2012 9.312 9.312 8.516 9.106 4,247,908 -0.38(-4.00%)
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.