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

Kronos Worldwide Inc (NY: KRO )

12.00 +0.02 (+0.17%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 3, 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 (%)
Apr 30, 2013 9.035 9.598 9.030 9.571 719,895 +0.54(+5.93%)
Apr 29, 2013 8.526 9.089 8.510 9.035 935,823 +0.52(+6.10%)
Apr 26, 2013 8.640 8.662 8.461 8.515 254,459 -0.15(-1.69%)
Apr 25, 2013 8.662 8.737 8.629 8.662 270,498 +0.06(+0.76%)
Apr 24, 2013 8.505 8.678 8.505 8.597 278,229 +0.13(+1.53%)
Apr 23, 2013 8.229 8.499 8.066 8.467 457,511 +0.29(+3.51%)
Apr 22, 2013 8.207 8.326 8.066 8.180 217,191 +0.02(+0.27%)
Apr 19, 2013 8.066 8.234 8.044 8.158 183,167 +0.10(+1.21%)
Apr 18, 2013 8.207 8.250 8.001 8.061 276,897 -0.06(-0.73%)
Apr 17, 2013 8.115 8.174 7.904 8.120 558,601 -0.03(-0.33%)
Apr 16, 2013 7.931 8.223 7.931 8.147 465,408 +0.28(+3.51%)
Apr 15, 2013 8.256 8.256 7.817 7.871 605,118 -0.45(-5.40%)
Apr 12, 2013 8.461 8.461 8.288 8.321 280,022 -0.15(-1.73%)
Apr 11, 2013 8.272 8.570 8.261 8.467 377,912 +0.20(+2.42%)
Apr 10, 2013 8.256 8.364 8.185 8.266 383,031 +0.01(+0.13%)
Apr 09, 2013 8.250 8.386 8.250 8.256 251,409 +0.01(+0.07%)
Apr 08, 2013 8.250 8.277 8.137 8.250 307,707 +0.06(+0.73%)
Apr 05, 2013 8.201 8.212 8.109 8.191 283,357 -0.05(-0.66%)
Apr 04, 2013 8.234 8.321 8.147 8.245 497,627 +0.03(+0.40%)
Apr 03, 2013 8.212 8.229 8.039 8.212 918,446 +0.01(+0.13%)
Apr 02, 2013 8.310 8.413 8.120 8.201 820,212 -0.11(-1.30%)
Apr 01, 2013 8.434 8.559 8.250 8.310 445,419 -0.16(-1.92%)
Mar 28, 2013 8.543 8.543 8.302 8.472 446,465 -0.08(-0.95%)
Mar 27, 2013 8.483 8.597 8.375 8.553 334,244 +0.01(+0.13%)
Mar 26, 2013 8.694 8.716 8.266 8.543 926,596 -0.10(-1.19%)
Mar 25, 2013 8.613 8.716 8.591 8.645 378,910 +0.03(+0.38%)
Mar 22, 2013 9.003 9.035 8.515 8.613 1,124,848 -0.30(-3.34%)
Mar 21, 2013 9.035 9.057 8.819 8.911 743,440 -0.14(-1.50%)
Mar 20, 2013 8.932 9.073 8.905 9.046 437,467 +0.15(+1.70%)
Mar 19, 2013 9.181 9.181 8.732 8.894 1,332,841 -0.30(-3.24%)
Mar 18, 2013 8.916 9.203 8.862 9.192 759,385 +0.17(+1.92%)
Mar 15, 2013 9.100 9.198 8.943 9.019 609,505 -0.16(-1.77%)
Mar 14, 2013 9.154 9.420 9.074 9.181 773,073 +0.08(+0.89%)
Mar 13, 2013 9.041 9.203 8.748 9.100 1,784,673 -0.30(-3.22%)
Mar 12, 2013 9.295 9.522 9.273 9.403 502,303 +0.11(+1.16%)
Mar 11, 2013 9.360 9.371 9.246 9.295 430,383 -0.07(-0.75%)
Mar 08, 2013 9.512 9.539 9.344 9.365 295,474 -0.12(-1.26%)
Mar 07, 2013 9.322 9.522 9.295 9.484 644,585 +0.16(+1.68%)
Mar 06, 2013 9.091 9.403 9.091 9.328 658,453 +0.24(+2.66%)
Mar 05, 2013 9.086 9.209 9.016 9.086 635,648 +0.06(+0.65%)
Mar 04, 2013 9.032 9.215 8.855 9.027 641,316 +0.02(+0.18%)
Mar 01, 2013 9.129 9.242 8.947 9.011 610,788 -0.17(-1.87%)
Feb 28, 2013 9.387 9.451 9.140 9.183 610,907 -0.33(-3.44%)
Feb 27, 2013 9.376 9.585 9.360 9.510 941,048 +0.14(+1.55%)
Feb 26, 2013 9.328 9.451 9.258 9.365 938,903 +0.10(+1.04%)
Feb 25, 2013 9.322 9.424 9.226 9.268 1,399,433 +0.01(+0.12%)
Feb 22, 2013 9.193 9.274 9.086 9.258 598,887 +0.12(+1.35%)
Feb 21, 2013 9.016 9.258 8.882 9.134 852,815 +0.09(+1.01%)
Feb 20, 2013 9.483 9.548 9.022 9.043 1,048,537 -0.39(-4.15%)
Feb 19, 2013 9.698 9.768 9.285 9.435 1,324,739 -0.22(-2.28%)
Feb 15, 2013 10.33 10.34 9.623 9.655 1,328,689 -0.75(-7.22%)
Feb 14, 2013 10.42 10.45 10.33 10.41 491,477 -0.04(-0.41%)
Feb 13, 2013 10.52 10.65 10.36 10.45 361,707 -0.09(-0.81%)
Feb 12, 2013 10.36 10.74 10.33 10.54 1,057,099 -0.19(-1.75%)
Feb 11, 2013 10.65 10.74 10.52 10.72 551,650 +0.05(+0.45%)
Feb 08, 2013 10.68 10.84 10.59 10.67 545,326 +0.00(+0.00%)
Feb 07, 2013 10.50 10.72 10.34 10.67 609,566 +0.18(+1.74%)
Feb 06, 2013 10.44 10.59 10.41 10.49 909,838 +0.18(+1.77%)
Feb 04, 2013 10.44 10.44 10.28 10.31 705,981 -0.04(-0.36%)
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.