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

Kronos Worldwide Inc (NY: KRO )

13.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2013 8.437 8.516 8.361 8.443 642,294 -0.01(-0.13%)
Oct 30, 2013 8.557 8.573 8.432 8.454 412,677 -0.10(-1.21%)
Oct 29, 2013 8.650 8.666 8.519 8.557 751,004 -0.05(-0.57%)
Oct 28, 2013 8.759 8.786 8.579 8.606 348,740 -0.11(-1.31%)
Oct 25, 2013 8.731 8.731 8.666 8.720 1,175,898 +0.01(+0.13%)
Oct 24, 2013 8.699 8.772 8.639 8.710 1,523,679 +0.01(+0.06%)
Oct 23, 2013 8.563 8.813 8.563 8.704 487,877 +0.11(+1.33%)
Oct 22, 2013 8.127 8.780 8.084 8.590 3,912,287 +0.51(+6.26%)
Oct 21, 2013 8.084 8.149 8.045 8.084 458,458 +0.00(+0.00%)
Oct 18, 2013 8.078 8.198 7.975 8.084 440,267 +0.05(+0.68%)
Oct 17, 2013 7.953 8.062 7.888 8.029 742,271 +0.07(+0.89%)
Oct 16, 2013 8.073 8.100 7.937 7.958 530,283 -0.08(-1.02%)
Oct 15, 2013 8.187 8.290 8.013 8.040 292,718 -0.16(-1.93%)
Oct 14, 2013 8.094 8.280 7.953 8.198 537,496 +0.01(+0.13%)
Oct 11, 2013 8.171 8.280 8.123 8.187 559,028 +0.01(+0.13%)
Oct 10, 2013 8.187 8.301 8.154 8.176 301,035 +0.08(+1.01%)
Oct 09, 2013 8.231 8.328 8.056 8.094 355,283 -0.14(-1.65%)
Oct 08, 2013 8.318 8.421 8.214 8.231 281,443 -0.07(-0.79%)
Oct 07, 2013 8.209 8.378 8.209 8.296 129,804 +0.02(+0.26%)
Oct 04, 2013 8.323 8.367 8.231 8.274 442,518 -0.05(-0.59%)
Oct 03, 2013 8.361 8.427 8.187 8.323 314,910 -0.05(-0.59%)
Oct 02, 2013 8.356 8.443 8.317 8.372 351,978 +0.01(+0.07%)
Oct 01, 2013 8.432 8.492 8.290 8.367 416,472 -0.10(-1.22%)
Sep 27, 2013 8.492 8.633 8.459 8.470 139,346 -0.09(-1.02%)
Sep 26, 2013 8.476 8.617 8.476 8.557 273,402 +0.11(+1.35%)
Sep 25, 2013 8.492 8.530 8.424 8.443 312,722 -0.03(-0.32%)
Sep 24, 2013 8.622 8.650 8.470 8.470 310,126 -0.16(-1.83%)
Sep 23, 2013 8.622 8.808 8.557 8.628 349,168 -0.01(-0.13%)
Sep 20, 2013 8.546 8.699 8.481 8.639 730,374 +0.08(+0.95%)
Sep 19, 2013 8.639 8.748 8.481 8.557 314,758 -0.05(-0.57%)
Sep 18, 2013 8.813 8.818 8.584 8.606 737,847 -0.22(-2.53%)
Sep 17, 2013 8.878 8.982 8.818 8.829 448,123 -0.07(-0.73%)
Sep 16, 2013 8.935 8.998 8.759 8.895 659,467 +0.08(+0.93%)
Sep 13, 2013 8.399 8.867 8.323 8.813 1,863,606 +0.38(+4.45%)
Sep 12, 2013 8.492 8.563 8.427 8.437 343,822 -0.10(-1.21%)
Sep 11, 2013 8.334 8.644 8.334 8.541 248,651 +0.18(+2.15%)
Sep 10, 2013 8.437 8.568 8.258 8.361 269,759 -0.04(-0.45%)
Sep 09, 2013 8.198 8.454 8.165 8.399 189,029 +0.22(+2.66%)
Sep 06, 2013 8.231 8.296 8.133 8.182 337,377 +0.02(+0.20%)
Sep 05, 2013 8.094 8.211 8.045 8.165 435,816 +0.05(+0.67%)
Sep 04, 2013 8.073 8.149 7.996 8.111 743,457 +0.06(+0.74%)
Sep 03, 2013 8.013 8.111 7.980 8.051 318,426 +0.07(+0.89%)
Aug 30, 2013 8.056 8.185 7.975 7.980 234,840 -0.09(-1.13%)
Aug 29, 2013 8.050 8.190 7.980 8.072 252,968 -0.01(-0.07%)
Aug 28, 2013 8.012 8.180 8.012 8.077 1,030,829 +0.02(+0.27%)
Aug 27, 2013 8.174 8.260 8.039 8.056 449,364 -0.23(-2.80%)
Aug 26, 2013 8.298 8.481 8.255 8.287 525,712 +0.24(+3.01%)
Aug 23, 2013 8.023 8.136 7.937 8.045 1,685,340 +0.04(+0.54%)
Aug 22, 2013 7.862 8.126 7.860 8.002 354,821 +0.16(+1.99%)
Aug 21, 2013 7.959 8.056 7.818 7.845 404,864 -0.15(-1.82%)
Aug 20, 2013 8.007 8.131 7.937 7.991 171,256 -0.03(-0.34%)
Aug 19, 2013 8.131 8.201 7.996 8.018 246,377 -0.15(-1.78%)
Aug 16, 2013 8.379 8.438 8.083 8.163 317,533 -0.24(-2.88%)
Aug 15, 2013 8.497 8.503 8.384 8.406 218,985 -0.18(-2.13%)
Aug 14, 2013 8.573 8.697 8.476 8.589 209,893 +0.02(+0.19%)
Aug 13, 2013 8.702 8.702 8.557 8.573 253,509 -0.10(-1.18%)
Aug 12, 2013 8.713 8.735 8.465 8.675 460,248 -0.06(-0.68%)
Aug 09, 2013 8.708 8.934 8.708 8.735 286,872 +0.01(+0.12%)
Aug 08, 2013 8.821 9.047 8.648 8.724 575,185 -0.10(-1.16%)
Aug 07, 2013 8.945 9.063 8.794 8.826 203,361 -0.12(-1.33%)
Aug 06, 2013 9.144 9.214 8.891 8.945 192,901 -0.16(-1.72%)
Aug 05, 2013 8.745 9.139 8.729 9.101 787,250 +0.30(+3.37%)
Aug 02, 2013 8.993 9.004 8.778 8.805 377,243 -0.17(-1.92%)
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.