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

Kronos Worldwide Inc (NY: KRO )

13.40 -0.14 (-1.03%)
Streaming Delayed Price Updated: 3:50 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 (%)
Dec 31, 2013 10.25 10.47 10.47 10.47 1,108,404 +0.26(+2.53%)
Dec 30, 2013 9.505 10.47 9.505 10.21 2,786,522 +0.75(+7.96%)
Dec 27, 2013 9.461 9.505 9.401 9.456 180,813 +0.01(+0.12%)
Dec 26, 2013 9.302 9.467 9.269 9.445 386,742 +0.14(+1.48%)
Dec 24, 2013 9.104 9.318 9.099 9.307 196,458 +0.17(+1.86%)
Dec 23, 2013 9.044 9.225 9.000 9.137 272,563 +0.06(+0.67%)
Dec 20, 2013 8.994 9.154 8.928 9.077 1,123,157 +0.13(+1.47%)
Dec 19, 2013 8.917 8.989 8.797 8.945 302,745 +0.05(+0.56%)
Dec 18, 2013 9.005 9.033 8.802 8.895 342,955 -0.06(-0.67%)
Dec 17, 2013 8.654 9.049 8.632 8.956 586,130 +0.28(+3.23%)
Dec 16, 2013 8.670 8.791 8.637 8.676 756,623 +0.08(+0.89%)
Dec 13, 2013 8.676 8.934 8.582 8.599 416,468 -0.03(-0.38%)
Dec 12, 2013 8.286 8.637 8.286 8.632 709,704 +0.39(+4.73%)
Dec 11, 2013 8.324 8.340 8.077 8.242 392,631 -0.08(-0.99%)
Dec 10, 2013 8.253 8.445 8.253 8.324 230,364 +0.03(+0.33%)
Dec 09, 2013 8.511 8.549 8.291 8.297 452,112 -0.22(-2.58%)
Dec 06, 2013 8.610 8.637 8.478 8.516 276,083 -0.05(-0.58%)
Dec 05, 2013 8.621 8.747 8.546 8.566 258,997 -0.09(-1.08%)
Dec 04, 2013 8.648 8.840 8.544 8.659 205,355 -0.04(-0.51%)
Dec 03, 2013 8.764 8.912 8.637 8.703 320,860 -0.11(-1.25%)
Dec 02, 2013 8.655 9.101 8.655 8.813 424,538 -0.26(-2.82%)
Nov 29, 2013 9.042 9.205 8.927 9.069 154,630 +0.02(+0.24%)
Nov 27, 2013 8.759 9.053 8.759 9.047 329,131 +0.30(+3.49%)
Nov 26, 2013 8.769 8.818 8.715 8.742 214,974 -0.03(-0.37%)
Nov 25, 2013 8.742 8.851 8.699 8.775 208,177 +0.03(+0.37%)
Nov 22, 2013 8.808 8.835 8.704 8.742 222,800 -0.04(-0.43%)
Nov 21, 2013 8.808 8.895 8.742 8.780 229,022 +0.02(+0.25%)
Nov 20, 2013 8.786 8.867 8.710 8.759 285,062 -0.01(-0.06%)
Nov 19, 2013 8.797 8.813 8.633 8.764 286,713 -0.04(-0.43%)
Nov 18, 2013 8.759 9.009 8.759 8.802 382,360 +0.08(+0.87%)
Nov 15, 2013 8.443 8.775 8.443 8.726 437,245 +0.27(+3.22%)
Nov 14, 2013 8.394 8.573 8.323 8.454 316,268 +0.02(+0.26%)
Nov 12, 2013 8.437 8.497 8.394 8.432 300,954 -0.04(-0.51%)
Nov 11, 2013 8.437 8.573 8.367 8.476 233,504 +0.02(+0.26%)
Nov 08, 2013 8.476 8.541 8.388 8.454 1,133,307 -0.03(-0.38%)
Nov 07, 2013 8.192 8.704 8.165 8.486 1,097,953 +0.22(+2.70%)
Nov 06, 2013 8.345 8.405 8.203 8.263 408,025 -0.05(-0.59%)
Nov 05, 2013 8.339 8.383 8.252 8.312 301,487 -0.08(-0.97%)
Nov 04, 2013 8.378 8.443 8.296 8.394 566,765 +0.02(+0.19%)
Nov 01, 2013 8.448 8.459 8.296 8.378 378,369 -0.07(-0.77%)
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%)
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.