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 -0.10 (-0.74%)
Official Closing Price Updated: 4:10 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 (%)
Aug 30, 2013 8.055 8.184 7.974 7.980 234,852 -0.09(-1.13%)
Aug 29, 2013 8.050 8.190 7.980 8.071 252,981 -0.01(-0.07%)
Aug 28, 2013 8.012 8.179 8.012 8.077 1,030,886 +0.02(+0.27%)
Aug 27, 2013 8.174 8.260 8.039 8.055 449,388 -0.23(-2.80%)
Aug 26, 2013 8.298 8.481 8.255 8.287 525,740 +0.24(+3.01%)
Aug 23, 2013 8.023 8.136 7.937 8.044 1,685,432 +0.04(+0.54%)
Aug 22, 2013 7.861 8.125 7.860 8.001 354,840 +0.16(+1.99%)
Aug 21, 2013 7.958 8.055 7.818 7.845 404,886 -0.15(-1.82%)
Aug 20, 2013 8.007 8.131 7.937 7.990 171,265 -0.03(-0.34%)
Aug 19, 2013 8.131 8.201 7.996 8.017 246,391 -0.15(-1.78%)
Aug 16, 2013 8.378 8.438 8.082 8.163 317,550 -0.24(-2.88%)
Aug 15, 2013 8.497 8.502 8.384 8.405 218,997 -0.18(-2.13%)
Aug 14, 2013 8.572 8.696 8.475 8.589 209,905 +0.02(+0.19%)
Aug 13, 2013 8.702 8.702 8.556 8.572 253,523 -0.10(-1.18%)
Aug 12, 2013 8.712 8.734 8.465 8.675 460,273 -0.06(-0.68%)
Aug 09, 2013 8.707 8.933 8.707 8.734 286,888 +0.01(+0.12%)
Aug 08, 2013 8.820 9.047 8.648 8.723 575,217 -0.10(-1.16%)
Aug 07, 2013 8.944 9.063 8.793 8.826 203,372 -0.12(-1.33%)
Aug 06, 2013 9.144 9.214 8.890 8.944 192,911 -0.16(-1.72%)
Aug 05, 2013 8.745 9.138 8.729 9.100 787,293 +0.30(+3.37%)
Aug 02, 2013 8.993 9.003 8.777 8.804 377,264 -0.17(-1.92%)
Aug 01, 2013 8.971 9.138 8.912 8.976 269,084 +0.06(+0.73%)
Jul 31, 2013 8.982 9.020 8.675 8.912 290,678 -0.03(-0.36%)
Jul 30, 2013 8.804 8.955 8.761 8.944 218,574 +0.09(+1.03%)
Jul 29, 2013 8.691 8.885 8.691 8.853 138,790 +0.13(+1.48%)
Jul 26, 2013 8.826 8.858 8.653 8.723 91,396 -0.16(-1.76%)
Jul 25, 2013 8.637 8.896 8.616 8.880 211,339 +0.20(+2.30%)
Jul 24, 2013 8.885 8.976 8.594 8.680 256,378 -0.24(-2.66%)
Jul 23, 2013 8.804 9.047 8.745 8.917 268,618 +0.17(+1.97%)
Jul 22, 2013 8.605 8.831 8.594 8.745 183,589 +0.13(+1.50%)
Jul 19, 2013 8.519 8.637 8.470 8.616 192,195 +0.07(+0.82%)
Jul 18, 2013 8.529 8.642 8.502 8.545 217,230 +0.04(+0.44%)
Jul 17, 2013 8.459 8.551 8.427 8.508 146,078 +0.08(+0.96%)
Jul 16, 2013 8.465 8.486 8.298 8.427 214,546 -0.05(-0.64%)
Jul 15, 2013 8.357 8.529 8.357 8.481 285,613 +0.11(+1.35%)
Jul 12, 2013 8.443 8.508 8.351 8.368 289,267 -0.11(-1.27%)
Jul 11, 2013 8.637 8.659 8.470 8.475 310,520 -0.09(-1.07%)
Jul 10, 2013 8.632 8.664 8.556 8.567 192,934 -0.06(-0.75%)
Jul 09, 2013 8.556 8.664 8.470 8.632 353,392 +0.12(+1.39%)
Jul 08, 2013 8.556 8.669 8.448 8.513 309,224 -0.04(-0.44%)
Jul 05, 2013 8.438 8.696 8.422 8.551 301,064 +0.17(+1.99%)
Jul 03, 2013 8.621 8.632 8.351 8.384 3,618,724 -0.24(-2.81%)
Jul 02, 2013 9.003 9.057 8.416 8.626 1,021,021 -0.48(-5.27%)
Jul 01, 2013 8.777 9.106 8.567 9.106 527,700 +0.36(+4.06%)
Jun 28, 2013 8.885 8.982 8.686 8.750 339,863 -0.12(-1.40%)
Jun 27, 2013 8.815 8.912 8.745 8.874 256,086 +0.10(+1.17%)
Jun 26, 2013 8.869 8.928 8.761 8.772 174,177 -0.09(-0.97%)
Jun 25, 2013 9.095 9.106 8.599 8.858 465,702 -0.13(-1.50%)
Jun 24, 2013 8.734 9.133 8.605 8.993 627,666 +0.16(+1.77%)
Jun 21, 2013 8.497 9.030 8.486 8.836 560,675 +0.38(+4.53%)
Jun 20, 2013 8.497 8.777 8.448 8.454 328,684 -0.19(-2.24%)
Jun 19, 2013 8.659 8.809 8.632 8.648 180,413 -0.04(-0.43%)
Jun 18, 2013 8.632 8.729 8.605 8.686 460,049 +0.04(+0.50%)
Jun 17, 2013 8.572 8.842 8.540 8.642 235,895 +0.12(+1.45%)
Jun 14, 2013 8.621 8.621 8.508 8.519 199,470 -0.11(-1.31%)
Jun 13, 2013 8.422 8.653 8.411 8.632 206,870 +0.21(+2.50%)
Jun 12, 2013 8.400 8.707 8.384 8.422 348,899 +0.06(+0.71%)
Jun 11, 2013 8.448 8.589 8.330 8.362 193,507 -0.19(-2.27%)
Jun 10, 2013 8.540 8.610 8.416 8.556 152,311 +0.03(+0.32%)
Jun 07, 2013 8.448 8.750 8.416 8.529 293,998 +0.10(+1.21%)
Jun 06, 2013 8.357 8.459 8.325 8.427 284,553 +0.06(+0.77%)
Jun 05, 2013 8.645 8.709 8.298 8.362 283,023 -0.31(-3.57%)
Jun 04, 2013 8.981 9.093 8.522 8.672 771,670 -0.34(-3.79%)
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.