Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 10.41 10.53 10.13 10.32 1,704,980 -0.07(-0.66%)
Dec 28, 2012 10.04 10.41 9.904 10.39 947,771 +0.27(+2.67%)
Dec 27, 2012 9.803 10.12 9.555 10.12 933,986 +0.34(+3.52%)
Dec 26, 2012 9.327 9.787 9.295 9.771 1,040,707 +0.50(+5.36%)
Dec 24, 2012 9.163 9.327 9.110 9.274 365,687 +0.10(+1.04%)
Dec 21, 2012 8.904 9.200 8.835 9.179 961,107 +0.16(+1.82%)
Dec 20, 2012 8.914 9.041 8.734 9.015 1,187,282 +0.15(+1.67%)
Dec 19, 2012 8.893 8.967 8.819 8.867 720,995 -0.04(-0.42%)
Dec 18, 2012 8.719 8.904 8.671 8.904 860,663 +0.21(+2.37%)
Dec 17, 2012 8.613 8.888 8.560 8.697 1,479,221 +0.11(+1.23%)
Dec 14, 2012 8.555 8.676 8.491 8.592 1,110,808 +0.05(+0.56%)
Dec 13, 2012 8.602 8.623 8.417 8.544 1,063,348 -0.08(-0.92%)
Dec 12, 2012 8.671 8.750 8.539 8.623 1,360,674 -0.03(-0.31%)
Dec 11, 2012 8.560 8.793 8.518 8.650 1,062,914 +0.14(+1.68%)
Dec 10, 2012 8.290 8.544 8.285 8.507 810,058 +0.17(+2.10%)
Dec 07, 2012 8.343 8.401 8.237 8.332 631,314 +0.01(+0.13%)
Dec 06, 2012 8.406 8.417 8.285 8.322 837,810 -0.09(-1.07%)
Dec 05, 2012 8.428 8.549 8.359 8.412 1,182,974 -0.01(-0.06%)
Dec 04, 2012 8.307 8.428 8.265 8.417 1,255,424 -0.03(-0.31%)
Nov 30, 2012 8.365 8.454 8.286 8.443 743,818 +0.06(+0.75%)
Nov 29, 2012 8.328 8.380 8.307 8.380 786,221 +0.13(+1.52%)
Nov 28, 2012 8.150 8.302 8.108 8.255 835,368 +0.06(+0.70%)
Nov 27, 2012 8.029 8.327 7.888 8.197 2,392,979 +0.16(+2.02%)
Nov 26, 2012 7.940 8.082 7.919 8.034 859,184 +0.03(+0.33%)
Nov 23, 2012 7.851 8.008 7.830 8.008 344,693 +0.20(+2.55%)
Nov 21, 2012 7.851 7.862 7.736 7.809 946,717 -0.05(-0.67%)
Nov 20, 2012 7.835 7.867 7.736 7.862 1,153,711 +0.00(+0.00%)
Nov 19, 2012 7.615 7.882 7.558 7.862 1,424,938 +0.34(+4.46%)
Nov 16, 2012 7.510 7.620 7.447 7.526 1,696,023 +0.01(+0.07%)
Nov 15, 2012 7.395 7.568 7.311 7.521 1,876,601 +0.10(+1.34%)
Nov 14, 2012 7.348 7.437 7.280 7.421 2,807,710 +0.08(+1.07%)
Nov 13, 2012 7.123 7.437 7.007 7.343 1,660,984 +0.13(+1.82%)
Nov 12, 2012 6.698 7.406 6.635 7.212 3,074,876 +0.57(+8.60%)
Nov 09, 2012 6.771 6.840 6.630 6.640 1,842,312 -0.17(-2.46%)
Nov 08, 2012 7.039 7.149 6.766 6.808 2,324,580 -0.14(-2.04%)
Nov 07, 2012 7.002 7.012 6.897 6.950 1,901,314 -0.17(-2.43%)
Nov 06, 2012 6.986 7.201 6.881 7.123 3,943,843 +0.36(+5.27%)
Nov 05, 2012 6.981 7.075 6.714 6.766 2,325,499 -0.21(-3.01%)
Nov 02, 2012 7.107 7.133 6.897 6.976 1,697,151 -0.04(-0.60%)
Nov 01, 2012 7.023 7.138 6.971 7.018 2,195,984 +0.02(+0.30%)
Oct 31, 2012 7.243 7.316 6.976 6.997 1,057,565 -0.23(-3.19%)
Oct 26, 2012 7.406 7.227 7.227 7.227 784,582 -0.17(-2.27%)
Oct 25, 2012 7.327 7.463 7.301 7.395 516,566 +0.12(+1.66%)
Oct 24, 2012 7.353 7.437 7.264 7.275 642,989 -0.01(-0.07%)
Oct 23, 2012 7.463 7.505 7.028 7.280 1,654,027 -0.34(-4.47%)
Oct 19, 2012 7.809 7.825 7.516 7.620 829,022 -0.23(-2.94%)
Oct 18, 2012 7.872 7.945 7.835 7.851 453,309 -0.04(-0.53%)
Oct 17, 2012 7.746 7.909 7.715 7.893 598,488 +0.14(+1.76%)
Oct 16, 2012 7.584 7.783 7.447 7.757 1,145,102 +0.24(+3.21%)
Oct 15, 2012 7.563 7.599 7.484 7.516 765,227 -0.08(-1.10%)
Oct 12, 2012 7.720 7.804 7.589 7.599 600,350 -0.14(-1.76%)
Oct 11, 2012 7.704 7.867 7.699 7.736 560,898 +0.11(+1.44%)
Oct 10, 2012 7.746 7.846 7.558 7.626 558,636 -0.14(-1.76%)
Oct 09, 2012 7.914 8.014 7.694 7.762 1,082,488 -0.17(-2.11%)
Oct 08, 2012 8.024 8.113 7.893 7.930 670,552 -0.14(-1.69%)
Oct 05, 2012 7.977 8.155 7.966 8.066 1,237,615 +0.10(+1.25%)
Oct 04, 2012 7.935 8.014 7.882 7.966 1,354,482 +0.09(+1.13%)
Oct 03, 2012 7.940 7.993 7.746 7.877 1,472,869 -0.07(-0.86%)
Oct 02, 2012 7.741 8.076 7.495 7.945 2,104,658 +0.20(+2.64%)
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.