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 (%)
Aug 31, 2012 8.639 8.857 8.598 8.815 808,057 +0.27(+3.16%)
Aug 30, 2012 8.639 8.675 8.545 8.545 500,865 -0.14(-1.56%)
Aug 29, 2012 8.680 8.737 8.524 8.680 801,890 +0.06(+0.66%)
Aug 27, 2012 8.966 8.992 8.576 8.623 1,748,790 -0.35(-3.88%)
Aug 24, 2012 9.221 9.221 8.727 8.971 1,736,722 -0.28(-2.98%)
Aug 23, 2012 9.340 9.434 9.179 9.246 744,313 -0.16(-1.71%)
Aug 22, 2012 9.423 9.506 9.226 9.408 799,839 -0.07(-0.71%)
Aug 21, 2012 9.501 9.605 9.379 9.475 1,007,880 +0.05(+0.50%)
Aug 20, 2012 9.324 9.449 9.278 9.428 668,741 +0.07(+0.78%)
Aug 17, 2012 9.595 9.600 9.330 9.356 1,245,577 -0.21(-2.23%)
Aug 16, 2012 9.506 9.626 9.298 9.569 992,916 +0.06(+0.66%)
Aug 15, 2012 9.335 9.548 9.262 9.506 928,829 +0.11(+1.22%)
Aug 14, 2012 9.657 9.716 9.319 9.392 1,402,065 -0.19(-2.01%)
Aug 13, 2012 9.745 9.797 9.371 9.584 1,436,535 -0.20(-2.02%)
Aug 10, 2012 9.683 9.813 9.569 9.782 1,135,104 +0.05(+0.48%)
Aug 09, 2012 9.558 9.766 9.430 9.735 2,883,683 +0.36(+3.88%)
Aug 08, 2012 9.298 9.423 9.132 9.371 3,257,239 +0.03(+0.33%)
Aug 07, 2012 9.304 9.434 9.215 9.340 2,074,459 +0.12(+1.35%)
Aug 06, 2012 9.350 9.392 9.148 9.215 2,253,417 -0.08(-0.84%)
Aug 03, 2012 9.236 9.324 8.982 9.293 1,743,292 +0.32(+3.53%)
Aug 02, 2012 9.179 9.179 8.395 8.976 4,309,238 -0.37(-4.00%)
Aug 01, 2012 8.841 10.46 8.836 9.350 7,516,729 +0.56(+6.38%)
Jul 31, 2012 8.493 8.914 8.493 8.789 2,542,364 +0.28(+3.23%)
Jul 30, 2012 8.353 8.566 8.306 8.514 2,002,038 +0.16(+1.86%)
Jul 27, 2012 8.150 8.441 8.124 8.358 875,263 +0.25(+3.08%)
Jul 26, 2012 7.974 8.119 7.886 8.109 1,034,971 +0.23(+2.97%)
Jul 25, 2012 7.927 7.932 7.714 7.875 681,580 -0.02(-0.20%)
Jul 24, 2012 7.719 7.922 7.688 7.891 1,497,082 +0.17(+2.22%)
Jul 23, 2012 7.766 7.771 7.537 7.719 908,139 -0.20(-2.56%)
Jul 20, 2012 7.948 8.005 7.849 7.922 1,015,357 -0.16(-1.93%)
Jul 19, 2012 7.880 8.083 7.761 8.078 1,497,193 +0.24(+3.12%)
Jul 18, 2012 7.595 7.890 7.522 7.834 1,646,090 +0.23(+3.01%)
Jul 17, 2012 7.465 7.641 7.376 7.605 1,900,351 +0.19(+2.59%)
Jul 16, 2012 7.439 7.491 7.236 7.413 1,396,869 -0.03(-0.35%)
Jul 13, 2012 7.158 7.480 7.148 7.439 1,470,757 +0.30(+4.22%)
Jul 12, 2012 6.945 7.236 6.883 7.137 2,454,412 +0.09(+1.25%)
Jul 11, 2012 7.252 7.324 7.028 7.049 2,690,468 -0.18(-2.44%)
Jul 10, 2012 7.532 7.693 7.070 7.226 2,769,527 -0.21(-2.86%)
Jul 09, 2012 8.124 8.130 7.387 7.439 4,521,471 -0.70(-8.62%)
Jul 06, 2012 8.223 8.332 7.974 8.140 969,779 -0.22(-2.67%)
Jul 05, 2012 8.057 8.389 8.052 8.363 1,634,861 +0.28(+3.40%)
Jul 03, 2012 7.922 8.234 7.922 8.088 1,654,986 +0.17(+2.17%)
Jul 02, 2012 8.260 8.358 7.719 7.917 2,670,020 -0.29(-3.48%)
Jun 29, 2012 8.415 8.436 7.979 8.202 4,445,426 -0.21(-2.47%)
Jun 28, 2012 8.234 8.457 8.208 8.410 1,269,745 +0.05(+0.62%)
Jun 27, 2012 8.249 8.426 8.156 8.358 1,096,538 +0.17(+2.03%)
Jun 26, 2012 8.109 8.327 8.067 8.192 763,781 +0.09(+1.15%)
Jun 25, 2012 8.260 8.291 8.052 8.098 861,853 -0.32(-3.77%)
Jun 22, 2012 8.670 8.670 8.348 8.415 1,667,551 -0.19(-2.23%)
Jun 21, 2012 8.878 8.904 8.576 8.608 1,693,221 -0.29(-3.21%)
Jun 20, 2012 8.904 9.070 8.795 8.893 1,290,608 -0.01(-0.12%)
Jun 19, 2012 8.514 9.018 8.504 8.904 1,662,334 +0.44(+5.22%)
Jun 18, 2012 8.270 8.493 8.187 8.462 1,217,710 +0.12(+1.43%)
Jun 15, 2012 8.036 8.374 8.010 8.343 1,508,516 +0.30(+3.75%)
Jun 14, 2012 8.026 8.769 7.823 8.041 1,530,398 +0.02(+0.19%)
Jun 13, 2012 8.280 8.410 7.979 8.026 3,235,076 -0.29(-3.50%)
Jun 12, 2012 8.348 8.462 7.995 8.317 1,655,583 +0.12(+1.52%)
Jun 11, 2012 8.857 8.976 8.182 8.192 1,642,394 -0.52(-5.96%)
Jun 08, 2012 8.810 8.831 8.571 8.711 1,293,900 -0.16(-1.82%)
Jun 07, 2012 8.909 9.091 8.763 8.872 2,479,162 +0.11(+1.24%)
Jun 06, 2012 8.449 8.820 8.449 8.763 1,596,045 +0.36(+4.23%)
Jun 05, 2012 8.202 8.593 8.053 8.408 1,021,961 +0.13(+1.62%)
Jun 04, 2012 8.388 8.393 7.934 8.274 2,029,955 -0.06(-0.68%)
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.