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

Kronos Worldwide Inc (NY: KRO )

13.47 -0.20 (-1.43%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 17, 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, 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%)
Sep 04, 2012 8.836 8.945 8.628 8.758 720,415 -0.06(-0.65%)
Aug 31, 2012 8.638 8.856 8.598 8.815 808,102 +0.27(+3.16%)
Aug 30, 2012 8.638 8.675 8.545 8.545 500,893 -0.14(-1.56%)
Aug 29, 2012 8.680 8.737 8.524 8.680 801,934 +0.06(+0.66%)
Aug 27, 2012 8.966 8.991 8.576 8.623 1,748,886 -0.35(-3.88%)
Aug 24, 2012 9.220 9.220 8.727 8.971 1,736,817 -0.28(-2.98%)
Aug 23, 2012 9.339 9.433 9.178 9.246 744,354 -0.16(-1.71%)
Aug 22, 2012 9.423 9.506 9.225 9.407 799,883 -0.07(-0.71%)
Aug 21, 2012 9.501 9.604 9.378 9.475 1,007,935 +0.05(+0.50%)
Aug 20, 2012 9.324 9.449 9.277 9.428 668,778 +0.07(+0.78%)
Aug 17, 2012 9.594 9.599 9.329 9.355 1,245,646 -0.21(-2.23%)
Aug 16, 2012 9.506 9.625 9.298 9.568 992,971 +0.06(+0.66%)
Aug 15, 2012 9.334 9.547 9.262 9.506 928,880 +0.11(+1.22%)
Aug 14, 2012 9.656 9.715 9.319 9.391 1,402,142 -0.19(-2.01%)
Aug 13, 2012 9.745 9.797 9.371 9.584 1,436,614 -0.20(-2.02%)
Aug 10, 2012 9.682 9.812 9.568 9.781 1,135,167 +0.05(+0.48%)
Aug 09, 2012 9.558 9.765 9.430 9.734 2,883,842 +0.36(+3.88%)
Aug 08, 2012 9.298 9.423 9.132 9.371 3,257,418 +0.03(+0.33%)
Aug 07, 2012 9.303 9.433 9.215 9.339 2,074,573 +0.12(+1.35%)
Aug 06, 2012 9.350 9.391 9.147 9.215 2,253,541 -0.08(-0.84%)
Aug 03, 2012 9.236 9.324 8.981 9.293 1,743,388 +0.32(+3.53%)
Aug 02, 2012 9.178 9.178 8.394 8.976 4,309,475 -0.37(-4.00%)
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.