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 (%)
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.