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

Kronos Worldwide Inc (NY: KRO )

13.17 +0.20 (+1.54%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 21, 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, 2013 8.559 8.639 8.482 8.565 633,153 -0.01(-0.13%)
Oct 30, 2013 8.681 8.697 8.554 8.576 406,803 -0.10(-1.21%)
Oct 29, 2013 8.775 8.791 8.642 8.681 740,316 -0.05(-0.57%)
Oct 28, 2013 8.885 8.913 8.703 8.730 343,776 -0.12(-1.31%)
Oct 25, 2013 8.857 8.857 8.791 8.846 1,159,162 +0.01(+0.12%)
Oct 24, 2013 8.824 8.899 8.764 8.835 1,501,993 +0.01(+0.06%)
Oct 23, 2013 8.686 8.940 8.686 8.830 480,933 +0.12(+1.33%)
Oct 22, 2013 8.244 8.907 8.200 8.714 3,856,607 +0.51(+6.26%)
Oct 21, 2013 8.200 8.267 8.162 8.200 451,933 +0.00(+0.00%)
Oct 18, 2013 8.195 8.316 8.090 8.200 434,001 +0.06(+0.68%)
Oct 17, 2013 8.068 8.178 8.001 8.145 731,707 +0.07(+0.89%)
Oct 16, 2013 8.189 8.217 8.051 8.073 522,736 -0.08(-1.02%)
Oct 15, 2013 8.305 8.410 8.128 8.156 288,552 -0.16(-1.93%)
Oct 14, 2013 8.211 8.399 8.068 8.316 529,846 +0.01(+0.13%)
Oct 11, 2013 8.289 8.399 8.240 8.305 551,072 +0.01(+0.13%)
Oct 10, 2013 8.305 8.421 8.272 8.294 296,750 +0.08(+1.01%)
Oct 09, 2013 8.349 8.449 8.173 8.211 350,227 -0.14(-1.65%)
Oct 08, 2013 8.438 8.543 8.333 8.349 277,437 -0.07(-0.79%)
Oct 07, 2013 8.327 8.498 8.327 8.416 127,957 +0.02(+0.26%)
Oct 04, 2013 8.443 8.487 8.349 8.394 436,220 -0.05(-0.59%)
Oct 03, 2013 8.482 8.548 8.305 8.443 310,428 -0.05(-0.59%)
Oct 02, 2013 8.476 8.565 8.437 8.493 346,969 +0.01(+0.07%)
Oct 01, 2013 8.554 8.614 8.410 8.487 410,545 -0.10(-1.22%)
Sep 27, 2013 8.614 8.758 8.581 8.592 137,363 -0.09(-1.02%)
Sep 26, 2013 8.598 8.741 8.598 8.681 269,511 +0.12(+1.35%)
Sep 25, 2013 8.614 8.653 8.545 8.565 308,271 -0.03(-0.32%)
Sep 24, 2013 8.747 8.775 8.592 8.592 305,713 -0.16(-1.83%)
Sep 23, 2013 8.747 8.935 8.681 8.752 344,198 -0.01(-0.13%)
Sep 20, 2013 8.670 8.824 8.603 8.764 719,979 +0.08(+0.95%)
Sep 19, 2013 8.764 8.874 8.603 8.681 310,278 -0.05(-0.57%)
Sep 18, 2013 8.940 8.946 8.708 8.730 727,346 -0.23(-2.53%)
Sep 17, 2013 9.007 9.111 8.946 8.957 441,745 -0.07(-0.73%)
Sep 16, 2013 9.064 9.128 8.885 9.023 650,081 +0.08(+0.93%)
Sep 13, 2013 8.521 8.995 8.443 8.940 1,837,083 +0.38(+4.45%)
Sep 12, 2013 8.614 8.686 8.548 8.559 338,928 -0.10(-1.21%)
Sep 11, 2013 8.454 8.769 8.454 8.664 245,112 +0.18(+2.15%)
Sep 10, 2013 8.559 8.692 8.377 8.482 265,920 -0.04(-0.45%)
Sep 09, 2013 8.316 8.576 8.283 8.521 186,339 +0.22(+2.66%)
Sep 06, 2013 8.349 8.416 8.250 8.300 332,576 +0.02(+0.20%)
Sep 05, 2013 8.211 8.330 8.162 8.283 429,613 +0.06(+0.67%)
Sep 04, 2013 8.189 8.267 8.112 8.228 732,876 +0.06(+0.74%)
Sep 03, 2013 8.128 8.228 8.095 8.167 313,894 +0.07(+0.89%)
Aug 30, 2013 8.172 8.303 8.090 8.095 231,497 -0.09(-1.13%)
Aug 29, 2013 8.166 8.309 8.095 8.188 249,367 -0.01(-0.07%)
Aug 28, 2013 8.128 8.298 8.128 8.194 1,016,158 +0.02(+0.27%)
Aug 27, 2013 8.292 8.380 8.155 8.172 442,968 -0.24(-2.80%)
Aug 26, 2013 8.418 8.604 8.374 8.407 518,230 +0.25(+3.01%)
Aug 23, 2013 8.139 8.254 8.052 8.161 1,661,354 +0.04(+0.54%)
Aug 22, 2013 7.975 8.243 7.973 8.117 349,771 +0.16(+1.99%)
Aug 21, 2013 8.073 8.172 7.931 7.959 399,102 -0.15(-1.82%)
Aug 20, 2013 8.123 8.248 8.052 8.106 168,819 -0.03(-0.34%)
Aug 19, 2013 8.248 8.319 8.112 8.134 242,871 -0.15(-1.78%)
Aug 16, 2013 8.500 8.560 8.199 8.281 313,014 -0.25(-2.88%)
Aug 15, 2013 8.620 8.626 8.505 8.527 215,868 -0.19(-2.13%)
Aug 14, 2013 8.697 8.822 8.598 8.713 206,906 +0.02(+0.19%)
Aug 13, 2013 8.828 8.828 8.680 8.697 249,901 -0.10(-1.18%)
Aug 12, 2013 8.839 8.861 8.587 8.800 453,698 -0.06(-0.68%)
Aug 09, 2013 8.833 9.063 8.833 8.861 282,789 +0.01(+0.12%)
Aug 08, 2013 8.948 9.178 8.773 8.850 566,999 -0.10(-1.16%)
Aug 07, 2013 9.074 9.194 8.921 8.954 200,466 -0.12(-1.33%)
Aug 06, 2013 9.276 9.347 9.019 9.074 190,155 -0.16(-1.72%)
Aug 05, 2013 8.872 9.271 8.855 9.232 776,046 +0.30(+3.37%)
Aug 02, 2013 9.123 9.134 8.904 8.932 371,874 -0.17(-1.92%)
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.