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

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
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 (%)
Jun 28, 2013 8.885 8.982 8.686 8.751 339,844 -0.12(-1.40%)
Jun 27, 2013 8.815 8.912 8.745 8.875 256,072 +0.10(+1.17%)
Jun 26, 2013 8.869 8.928 8.761 8.772 174,168 -0.09(-0.97%)
Jun 25, 2013 9.096 9.106 8.600 8.858 465,677 -0.13(-1.50%)
Jun 24, 2013 8.735 9.133 8.605 8.993 627,632 +0.16(+1.77%)
Jun 21, 2013 8.497 9.031 8.487 8.837 560,644 +0.38(+4.53%)
Jun 20, 2013 8.497 8.778 8.449 8.454 328,666 -0.19(-2.24%)
Jun 19, 2013 8.659 8.810 8.632 8.648 180,404 -0.04(-0.43%)
Jun 18, 2013 8.632 8.729 8.605 8.686 460,024 +0.04(+0.50%)
Jun 17, 2013 8.573 8.842 8.541 8.643 235,883 +0.12(+1.45%)
Jun 14, 2013 8.621 8.621 8.508 8.519 199,460 -0.11(-1.31%)
Jun 13, 2013 8.422 8.654 8.411 8.632 206,859 +0.21(+2.50%)
Jun 12, 2013 8.400 8.708 8.384 8.422 348,880 +0.06(+0.71%)
Jun 11, 2013 8.449 8.589 8.330 8.363 193,497 -0.19(-2.27%)
Jun 10, 2013 8.541 8.611 8.417 8.557 152,302 +0.03(+0.32%)
Jun 07, 2013 8.449 8.751 8.417 8.530 293,982 +0.10(+1.21%)
Jun 06, 2013 8.357 8.460 8.325 8.427 284,538 +0.06(+0.77%)
Jun 05, 2013 8.646 8.710 8.299 8.363 283,008 -0.31(-3.57%)
Jun 04, 2013 8.982 9.094 8.523 8.672 771,627 -0.34(-3.79%)
Jun 03, 2013 9.073 9.211 8.934 9.014 693,535 -0.01(-0.12%)
May 31, 2013 8.827 9.078 8.811 9.024 422,227 +0.14(+1.56%)
May 30, 2013 8.784 9.099 8.768 8.886 347,026 +0.14(+1.65%)
May 29, 2013 8.662 8.806 8.630 8.742 303,627 +0.07(+0.86%)
May 28, 2013 8.704 8.800 8.656 8.667 489,760 +0.02(+0.25%)
May 24, 2013 8.566 8.704 8.480 8.646 172,613 +0.07(+0.81%)
May 23, 2013 8.427 8.608 8.379 8.576 336,452 +0.04(+0.50%)
May 22, 2013 8.592 8.774 8.453 8.533 389,923 -0.05(-0.62%)
May 21, 2013 8.672 8.731 8.539 8.587 378,925 -0.10(-1.17%)
May 20, 2013 8.614 8.726 8.539 8.688 271,767 +0.04(+0.49%)
May 17, 2013 8.672 8.726 8.598 8.646 295,542 +0.02(+0.25%)
May 16, 2013 8.731 8.848 8.603 8.624 264,315 -0.15(-1.76%)
May 15, 2013 8.800 8.886 8.710 8.779 239,867 -0.09(-0.96%)
May 13, 2013 8.880 8.992 8.832 8.864 254,775 -0.05(-0.54%)
May 10, 2013 8.976 9.179 8.843 8.912 660,212 -0.10(-1.07%)
May 09, 2013 9.313 9.596 8.587 9.008 984,125 -0.43(-4.52%)
May 08, 2013 9.254 9.579 9.233 9.435 403,024 +0.15(+1.61%)
May 07, 2013 9.238 9.361 9.083 9.286 759,592 +0.04(+0.40%)
May 06, 2013 9.350 9.350 9.169 9.249 330,658 -0.11(-1.20%)
May 03, 2013 9.435 9.473 9.318 9.361 458,155 +0.06(+0.69%)
May 02, 2013 9.313 9.596 9.105 9.297 888,112 +0.01(+0.11%)
May 01, 2013 9.313 9.398 9.153 9.286 731,258 -0.15(-1.58%)
Apr 30, 2013 8.907 9.462 8.902 9.435 730,248 +0.53(+5.93%)
Apr 29, 2013 8.405 8.960 8.389 8.907 949,282 +0.51(+6.10%)
Apr 26, 2013 8.517 8.539 8.341 8.395 258,118 -0.14(-1.69%)
Apr 25, 2013 8.539 8.614 8.507 8.539 274,388 +0.06(+0.76%)
Apr 24, 2013 8.384 8.555 8.384 8.475 282,230 +0.13(+1.53%)
Apr 23, 2013 8.112 8.379 7.952 8.347 464,091 +0.28(+3.51%)
Apr 22, 2013 8.091 8.208 7.952 8.064 220,314 +0.02(+0.27%)
Apr 19, 2013 7.952 8.117 7.930 8.043 185,801 +0.10(+1.21%)
Apr 18, 2013 8.091 8.133 7.888 7.946 280,879 -0.06(-0.73%)
Apr 17, 2013 8.000 8.059 7.792 8.005 566,634 -0.03(-0.33%)
Apr 16, 2013 7.818 8.107 7.818 8.032 472,102 +0.27(+3.51%)
Apr 15, 2013 8.139 8.139 7.706 7.760 613,820 -0.44(-5.40%)
Apr 12, 2013 8.341 8.341 8.171 8.203 284,050 -0.14(-1.73%)
Apr 11, 2013 8.155 8.448 8.144 8.347 383,348 +0.20(+2.42%)
Apr 10, 2013 8.139 8.245 8.069 8.149 388,540 +0.01(+0.13%)
Apr 09, 2013 8.133 8.267 8.133 8.139 255,025 +0.01(+0.07%)
Apr 08, 2013 8.133 8.160 8.021 8.133 312,132 +0.06(+0.73%)
Apr 05, 2013 8.085 8.096 7.994 8.075 287,432 -0.05(-0.66%)
Apr 04, 2013 8.117 8.203 8.032 8.128 504,784 +0.03(+0.40%)
Apr 03, 2013 8.096 8.112 7.925 8.096 931,655 +0.01(+0.13%)
Apr 02, 2013 8.192 8.293 8.005 8.085 832,009 -0.11(-1.30%)
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.