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

Kronos Worldwide Inc (NY: KRO )

13.35 +0.19 (+1.44%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 28, 2012 7.899 7.935 7.715 7.830 944,209 -0.11(-1.39%)
Sep 27, 2012 8.024 8.066 7.815 7.941 1,244,028 +0.02(+0.26%)
Sep 26, 2012 7.888 7.951 7.720 7.920 1,397,032 +0.02(+0.20%)
Sep 25, 2012 8.318 8.318 7.893 7.904 1,160,753 -0.36(-4.38%)
Sep 24, 2012 8.465 8.470 8.197 8.266 1,180,982 -0.24(-2.77%)
Sep 21, 2012 8.853 8.868 8.465 8.501 968,151 -0.27(-3.11%)
Sep 20, 2012 8.910 8.910 8.737 8.774 801,189 -0.19(-2.11%)
Sep 19, 2012 8.874 9.005 8.858 8.963 600,494 +0.09(+1.06%)
Sep 18, 2012 8.931 8.989 8.811 8.868 535,880 -0.06(-0.65%)
Sep 17, 2012 9.057 9.073 8.889 8.926 465,848 -0.17(-1.90%)
Sep 14, 2012 8.863 9.209 8.863 9.099 1,283,471 +0.28(+3.15%)
Sep 13, 2012 8.874 8.978 8.627 8.821 2,319,732 -0.13(-1.41%)
Sep 12, 2012 9.335 9.361 8.926 8.947 1,247,979 -0.38(-4.05%)
Sep 11, 2012 9.172 9.382 9.157 9.324 838,165 +0.18(+1.95%)
Sep 10, 2012 9.083 9.214 9.067 9.146 743,827 +0.03(+0.35%)
Sep 07, 2012 9.115 9.319 9.057 9.115 1,007,468 +0.08(+0.93%)
Sep 06, 2012 9.041 9.256 9.010 9.031 656,982 +0.02(+0.23%)
Sep 05, 2012 8.748 9.026 8.732 9.010 1,173,030 +0.25(+2.87%)
Sep 04, 2012 8.836 8.945 8.628 8.758 720,375 -0.06(-0.65%)
Aug 31, 2012 8.639 8.857 8.598 8.815 808,057 +0.27(+3.16%)
Aug 30, 2012 8.639 8.675 8.545 8.545 500,865 -0.14(-1.56%)
Aug 29, 2012 8.680 8.737 8.524 8.680 801,890 +0.06(+0.66%)
Aug 27, 2012 8.966 8.992 8.576 8.623 1,748,790 -0.35(-3.88%)
Aug 24, 2012 9.221 9.221 8.727 8.971 1,736,722 -0.28(-2.98%)
Aug 23, 2012 9.340 9.434 9.179 9.246 744,313 -0.16(-1.71%)
Aug 22, 2012 9.423 9.506 9.226 9.408 799,839 -0.07(-0.71%)
Aug 21, 2012 9.501 9.605 9.379 9.475 1,007,880 +0.05(+0.50%)
Aug 20, 2012 9.324 9.449 9.278 9.428 668,741 +0.07(+0.78%)
Aug 17, 2012 9.595 9.600 9.330 9.356 1,245,577 -0.21(-2.23%)
Aug 16, 2012 9.506 9.626 9.298 9.569 992,916 +0.06(+0.66%)
Aug 15, 2012 9.335 9.548 9.262 9.506 928,829 +0.11(+1.22%)
Aug 14, 2012 9.657 9.716 9.319 9.392 1,402,065 -0.19(-2.01%)
Aug 13, 2012 9.745 9.797 9.371 9.584 1,436,535 -0.20(-2.02%)
Aug 10, 2012 9.683 9.813 9.569 9.782 1,135,104 +0.05(+0.48%)
Aug 09, 2012 9.558 9.766 9.430 9.735 2,883,683 +0.36(+3.88%)
Aug 08, 2012 9.298 9.423 9.132 9.371 3,257,239 +0.03(+0.33%)
Aug 07, 2012 9.304 9.434 9.215 9.340 2,074,459 +0.12(+1.35%)
Aug 06, 2012 9.350 9.392 9.148 9.215 2,253,417 -0.08(-0.84%)
Aug 03, 2012 9.236 9.324 8.982 9.293 1,743,292 +0.32(+3.53%)
Aug 02, 2012 9.179 9.179 8.395 8.976 4,309,238 -0.37(-4.00%)
Aug 01, 2012 8.841 10.46 8.836 9.350 7,516,729 +0.56(+6.38%)
Jul 31, 2012 8.493 8.914 8.493 8.789 2,542,364 +0.28(+3.23%)
Jul 30, 2012 8.353 8.566 8.306 8.514 2,002,038 +0.16(+1.86%)
Jul 27, 2012 8.150 8.441 8.124 8.358 875,263 +0.25(+3.08%)
Jul 26, 2012 7.974 8.119 7.886 8.109 1,034,971 +0.23(+2.97%)
Jul 25, 2012 7.927 7.932 7.714 7.875 681,580 -0.02(-0.20%)
Jul 24, 2012 7.719 7.922 7.688 7.891 1,497,082 +0.17(+2.22%)
Jul 23, 2012 7.766 7.771 7.537 7.719 908,139 -0.20(-2.56%)
Jul 20, 2012 7.948 8.005 7.849 7.922 1,015,357 -0.16(-1.93%)
Jul 19, 2012 7.880 8.083 7.761 8.078 1,497,193 +0.24(+3.12%)
Jul 18, 2012 7.595 7.890 7.522 7.834 1,646,090 +0.23(+3.01%)
Jul 17, 2012 7.465 7.641 7.376 7.605 1,900,351 +0.19(+2.59%)
Jul 16, 2012 7.439 7.491 7.236 7.413 1,396,869 -0.03(-0.35%)
Jul 13, 2012 7.158 7.480 7.148 7.439 1,470,757 +0.30(+4.22%)
Jul 12, 2012 6.945 7.236 6.883 7.137 2,454,412 +0.09(+1.25%)
Jul 11, 2012 7.252 7.324 7.028 7.049 2,690,468 -0.18(-2.44%)
Jul 10, 2012 7.532 7.693 7.070 7.226 2,769,527 -0.21(-2.86%)
Jul 09, 2012 8.124 8.130 7.387 7.439 4,521,471 -0.70(-8.62%)
Jul 06, 2012 8.223 8.332 7.974 8.140 969,779 -0.22(-2.67%)
Jul 05, 2012 8.057 8.389 8.052 8.363 1,634,861 +0.28(+3.40%)
Jul 03, 2012 7.922 8.234 7.922 8.088 1,654,986 +0.17(+2.17%)
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.