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

Kronos Worldwide Inc (NY: KRO )

13.54 +0.38 (+2.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2012 8.365 8.454 8.286 8.443 743,818 +0.06(+0.75%)
Nov 29, 2012 8.328 8.380 8.307 8.380 786,221 +0.13(+1.52%)
Nov 28, 2012 8.150 8.302 8.108 8.255 835,368 +0.06(+0.70%)
Nov 27, 2012 8.029 8.327 7.888 8.197 2,392,979 +0.16(+2.02%)
Nov 26, 2012 7.940 8.082 7.919 8.034 859,184 +0.03(+0.33%)
Nov 23, 2012 7.851 8.008 7.830 8.008 344,693 +0.20(+2.55%)
Nov 21, 2012 7.851 7.862 7.736 7.809 946,717 -0.05(-0.67%)
Nov 20, 2012 7.835 7.867 7.736 7.862 1,153,711 +0.00(+0.00%)
Nov 19, 2012 7.615 7.882 7.558 7.862 1,424,938 +0.34(+4.46%)
Nov 16, 2012 7.510 7.620 7.447 7.526 1,696,023 +0.01(+0.07%)
Nov 15, 2012 7.395 7.568 7.311 7.521 1,876,601 +0.10(+1.34%)
Nov 14, 2012 7.348 7.437 7.280 7.421 2,807,710 +0.08(+1.07%)
Nov 13, 2012 7.123 7.437 7.007 7.343 1,660,984 +0.13(+1.82%)
Nov 12, 2012 6.698 7.406 6.635 7.212 3,074,876 +0.57(+8.60%)
Nov 09, 2012 6.771 6.840 6.630 6.640 1,842,312 -0.17(-2.46%)
Nov 08, 2012 7.039 7.149 6.766 6.808 2,324,580 -0.14(-2.04%)
Nov 07, 2012 7.002 7.012 6.897 6.950 1,901,314 -0.17(-2.43%)
Nov 06, 2012 6.986 7.201 6.881 7.123 3,943,843 +0.36(+5.27%)
Nov 05, 2012 6.981 7.075 6.714 6.766 2,325,499 -0.21(-3.01%)
Nov 02, 2012 7.107 7.133 6.897 6.976 1,697,151 -0.04(-0.60%)
Nov 01, 2012 7.023 7.138 6.971 7.018 2,195,984 +0.02(+0.30%)
Oct 31, 2012 7.243 7.316 6.976 6.997 1,057,565 -0.23(-3.19%)
Oct 26, 2012 7.406 7.227 7.227 7.227 784,582 -0.17(-2.27%)
Oct 25, 2012 7.327 7.463 7.301 7.395 516,566 +0.12(+1.66%)
Oct 24, 2012 7.353 7.437 7.264 7.275 642,989 -0.01(-0.07%)
Oct 23, 2012 7.463 7.505 7.028 7.280 1,654,027 -0.34(-4.47%)
Oct 19, 2012 7.809 7.825 7.516 7.620 829,022 -0.23(-2.94%)
Oct 18, 2012 7.872 7.945 7.835 7.851 453,309 -0.04(-0.53%)
Oct 17, 2012 7.746 7.909 7.715 7.893 598,488 +0.14(+1.76%)
Oct 16, 2012 7.584 7.783 7.447 7.757 1,145,102 +0.24(+3.21%)
Oct 15, 2012 7.563 7.599 7.484 7.516 765,227 -0.08(-1.10%)
Oct 12, 2012 7.720 7.804 7.589 7.599 600,350 -0.14(-1.76%)
Oct 11, 2012 7.704 7.867 7.699 7.736 560,898 +0.11(+1.44%)
Oct 10, 2012 7.746 7.846 7.558 7.626 558,636 -0.14(-1.76%)
Oct 09, 2012 7.914 8.014 7.694 7.762 1,082,488 -0.17(-2.11%)
Oct 08, 2012 8.024 8.113 7.893 7.930 670,552 -0.14(-1.69%)
Oct 05, 2012 7.977 8.155 7.966 8.066 1,237,615 +0.10(+1.25%)
Oct 04, 2012 7.935 8.014 7.882 7.966 1,354,482 +0.09(+1.13%)
Oct 03, 2012 7.940 7.993 7.746 7.877 1,472,869 -0.07(-0.86%)
Oct 02, 2012 7.741 8.076 7.495 7.945 2,104,658 +0.20(+2.64%)
Oct 01, 2012 7.835 7.924 7.699 7.741 1,053,036 -0.09(-1.14%)
Sep 28, 2012 7.898 7.935 7.715 7.830 944,261 -0.11(-1.39%)
Sep 27, 2012 8.024 8.066 7.814 7.940 1,244,096 +0.02(+0.26%)
Sep 26, 2012 7.888 7.951 7.720 7.919 1,397,109 +0.02(+0.20%)
Sep 25, 2012 8.317 8.317 7.893 7.903 1,160,817 -0.36(-4.38%)
Sep 24, 2012 8.464 8.469 8.197 8.265 1,181,047 -0.24(-2.77%)
Sep 21, 2012 8.852 8.868 8.464 8.501 968,205 -0.27(-3.11%)
Sep 20, 2012 8.910 8.910 8.737 8.773 801,233 -0.19(-2.11%)
Sep 19, 2012 8.873 9.004 8.857 8.962 600,527 +0.09(+1.06%)
Sep 18, 2012 8.931 8.988 8.810 8.868 535,910 -0.06(-0.65%)
Sep 17, 2012 9.056 9.072 8.889 8.925 465,874 -0.17(-1.90%)
Sep 14, 2012 8.863 9.208 8.863 9.098 1,283,541 +0.28(+3.15%)
Sep 13, 2012 8.873 8.978 8.627 8.821 2,319,859 -0.13(-1.41%)
Sep 12, 2012 9.334 9.360 8.925 8.946 1,248,048 -0.38(-4.05%)
Sep 11, 2012 9.172 9.381 9.156 9.324 838,211 +0.18(+1.95%)
Sep 10, 2012 9.083 9.214 9.067 9.146 743,868 +0.03(+0.35%)
Sep 07, 2012 9.114 9.319 9.057 9.114 1,007,524 +0.08(+0.93%)
Sep 06, 2012 9.041 9.256 9.009 9.030 657,018 +0.02(+0.23%)
Sep 05, 2012 8.747 9.025 8.732 9.009 1,173,095 +0.25(+2.87%)
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.