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

Kronos Worldwide Inc (NY: KRO )

14.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
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%)
Jun 03, 2013 9.072 9.211 8.933 9.013 693,573 -0.01(-0.12%)
May 31, 2013 8.827 9.077 8.811 9.024 422,250 +0.14(+1.56%)
May 30, 2013 8.784 9.099 8.768 8.885 347,045 +0.14(+1.65%)
May 29, 2013 8.661 8.805 8.629 8.741 303,644 +0.07(+0.86%)
May 28, 2013 8.704 8.800 8.656 8.666 489,787 +0.02(+0.25%)
May 24, 2013 8.565 8.704 8.480 8.645 172,623 +0.07(+0.81%)
May 23, 2013 8.426 8.608 8.378 8.576 336,471 +0.04(+0.50%)
May 22, 2013 8.592 8.773 8.453 8.533 389,944 -0.05(-0.62%)
May 21, 2013 8.672 8.730 8.538 8.586 378,946 -0.10(-1.17%)
May 20, 2013 8.613 8.725 8.538 8.688 271,782 +0.04(+0.49%)
May 17, 2013 8.672 8.725 8.597 8.645 295,558 +0.02(+0.25%)
May 16, 2013 8.730 8.848 8.602 8.624 264,329 -0.15(-1.76%)
May 15, 2013 8.800 8.885 8.709 8.778 239,881 -0.09(-0.96%)
May 13, 2013 8.880 8.992 8.832 8.864 254,789 -0.05(-0.54%)
May 10, 2013 8.976 9.179 8.843 8.912 660,248 -0.10(-1.07%)
May 09, 2013 9.312 9.595 8.586 9.008 984,179 -0.43(-4.52%)
May 08, 2013 9.253 9.579 9.232 9.435 403,046 +0.15(+1.61%)
May 07, 2013 9.237 9.360 9.083 9.285 759,634 +0.04(+0.40%)
May 06, 2013 9.350 9.350 9.168 9.248 330,677 -0.11(-1.20%)
May 03, 2013 9.435 9.472 9.317 9.360 458,180 +0.06(+0.69%)
May 02, 2013 9.312 9.595 9.104 9.296 888,160 +0.01(+0.11%)
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.