Skip to main content

Kronos Worldwide Inc (NY: KRO )

13.36 -0.08 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 8.421 8.421 8.183 8.352 452,911 -0.08(-0.95%)
Mar 27, 2013 8.362 8.474 8.256 8.432 339,070 +0.01(+0.13%)
Mar 26, 2013 8.570 8.592 8.149 8.421 939,974 -0.10(-1.19%)
Mar 25, 2013 8.490 8.592 8.469 8.522 384,380 +0.03(+0.38%)
Mar 22, 2013 8.875 8.907 8.394 8.490 1,141,088 -0.29(-3.34%)
Mar 21, 2013 8.907 8.928 8.693 8.784 754,173 -0.13(-1.50%)
Mar 20, 2013 8.805 8.944 8.778 8.917 443,783 +0.15(+1.70%)
Mar 19, 2013 9.051 9.051 8.608 8.768 1,352,085 -0.29(-3.24%)
Mar 18, 2013 8.789 9.072 8.736 9.061 770,349 +0.17(+1.92%)
Mar 15, 2013 8.971 9.067 8.816 8.891 618,305 -0.16(-1.77%)
Mar 14, 2013 9.024 9.285 8.945 9.051 784,234 +0.08(+0.89%)
Mar 13, 2013 8.912 9.072 8.624 8.971 1,810,439 -0.30(-3.22%)
Mar 12, 2013 9.163 9.387 9.141 9.269 509,555 +0.11(+1.16%)
Mar 11, 2013 9.227 9.237 9.115 9.163 436,597 -0.07(-0.75%)
Mar 08, 2013 9.376 9.403 9.211 9.232 299,740 -0.12(-1.26%)
Mar 07, 2013 9.189 9.387 9.163 9.350 653,892 +0.15(+1.68%)
Mar 06, 2013 8.962 9.269 8.962 9.195 667,960 +0.24(+2.66%)
Mar 05, 2013 8.957 9.078 8.888 8.957 644,826 +0.06(+0.65%)
Mar 04, 2013 8.904 9.084 8.729 8.898 650,576 +0.02(+0.18%)
Mar 01, 2013 8.999 9.110 8.819 8.883 619,606 -0.17(-1.87%)
Feb 28, 2013 9.253 9.316 9.010 9.052 619,727 -0.32(-3.44%)
Feb 27, 2013 9.242 9.449 9.226 9.375 954,635 +0.14(+1.55%)
Feb 26, 2013 9.195 9.316 9.126 9.232 952,459 +0.10(+1.04%)
Feb 25, 2013 9.189 9.290 9.094 9.137 1,419,638 +0.01(+0.12%)
Feb 22, 2013 9.062 9.142 8.957 9.126 607,534 +0.12(+1.35%)
Feb 21, 2013 8.888 9.126 8.756 9.004 865,128 +0.09(+1.01%)
Feb 20, 2013 9.348 9.412 8.893 8.914 1,063,675 -0.39(-4.15%)
Feb 19, 2013 9.560 9.629 9.152 9.301 1,343,865 -0.22(-2.28%)
Feb 15, 2013 10.18 10.19 9.486 9.517 1,347,872 -0.74(-7.22%)
Feb 14, 2013 10.27 10.31 10.18 10.26 498,573 -0.04(-0.41%)
Feb 13, 2013 10.37 10.50 10.22 10.30 366,929 -0.08(-0.82%)
Feb 12, 2013 10.21 10.59 10.18 10.39 1,072,361 -0.19(-1.75%)
Feb 11, 2013 10.50 10.59 10.37 10.57 559,615 +0.05(+0.45%)
Feb 08, 2013 10.53 10.69 10.44 10.52 553,200 +0.00(+0.00%)
Feb 07, 2013 10.35 10.57 10.19 10.52 618,366 +0.18(+1.74%)
Feb 06, 2013 10.29 10.44 10.26 10.34 922,974 +0.18(+1.77%)
Feb 04, 2013 10.29 10.29 10.13 10.16 716,173 -0.04(-0.36%)
Feb 01, 2013 10.30 10.35 10.13 10.20 580,772 -0.06(-0.57%)
Jan 31, 2013 9.967 10.32 9.925 10.26 791,307 +0.27(+2.70%)
Jan 30, 2013 10.15 10.25 9.941 9.988 589,539 -0.19(-1.82%)
Jan 29, 2013 10.19 10.29 10.09 10.17 903,658 -0.03(-0.26%)
Jan 28, 2013 9.920 10.24 9.787 10.20 1,291,725 +0.23(+2.34%)
Jan 25, 2013 10.57 10.61 9.861 9.967 780,476 -0.34(-3.33%)
Jan 24, 2013 10.30 10.42 10.23 10.31 476,826 +0.00(+0.00%)
Jan 23, 2013 10.22 10.42 10.06 10.31 1,022,968 +0.10(+0.98%)
Jan 22, 2013 10.37 10.66 10.20 10.21 1,157,653 -0.10(-0.97%)
Jan 18, 2013 10.07 10.32 10.01 10.31 1,317,012 +0.26(+2.58%)
Jan 17, 2013 10.09 10.16 9.988 10.05 647,612 +0.00(+0.00%)
Jan 16, 2013 10.19 10.20 9.835 10.05 554,432 -0.14(-1.40%)
Jan 15, 2013 10.13 10.24 10.00 10.19 615,607 +0.07(+0.73%)
Jan 14, 2013 10.33 10.35 9.994 10.12 886,593 -0.18(-1.75%)
Jan 11, 2013 10.37 10.44 10.17 10.30 1,309,680 -0.10(-0.97%)
Jan 10, 2013 10.54 10.65 10.27 10.40 723,237 -0.06(-0.56%)
Jan 09, 2013 10.58 10.65 10.44 10.46 1,154,436 -0.07(-0.70%)
Jan 08, 2013 10.66 10.70 10.53 10.53 558,320 -0.10(-0.90%)
Jan 07, 2013 10.71 10.73 10.61 10.63 921,749 -0.07(-0.69%)
Jan 04, 2013 10.61 10.79 10.40 10.70 2,384,321 +0.07(+0.70%)
Jan 03, 2013 10.58 10.86 10.22 10.63 3,440,814 +0.02(+0.15%)
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.