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

Kronos Worldwide Inc (NY: KRO )

13.94 +0.50 (+3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Dec 30, 2011 9.306 9.399 9.194 9.230 1,469,780 -0.08(-0.82%)
Dec 29, 2011 8.959 9.332 8.959 9.306 972,419 +0.36(+4.00%)
Dec 28, 2011 9.526 9.613 8.943 8.948 952,194 -0.61(-6.37%)
Dec 27, 2011 9.593 9.644 9.501 9.557 388,650 -0.10(-1.06%)
Dec 23, 2011 9.654 9.716 9.486 9.660 664,591 +0.38(+4.14%)
Dec 21, 2011 9.245 9.312 8.984 9.276 669,765 +0.06(+0.61%)
Dec 20, 2011 9.071 9.235 9.025 9.220 805,874 +0.39(+4.40%)
Dec 19, 2011 9.204 9.281 8.795 8.831 958,163 -0.31(-3.41%)
Dec 16, 2011 9.066 9.322 8.959 9.143 1,196,186 +0.31(+3.47%)
Dec 15, 2011 8.708 8.907 8.616 8.836 966,491 +0.24(+2.74%)
Dec 14, 2011 8.826 8.861 8.447 8.600 1,658,732 -0.30(-3.39%)
Dec 13, 2011 9.306 9.363 8.846 8.902 1,277,386 -0.37(-4.03%)
Dec 12, 2011 9.266 9.301 9.081 9.276 1,257,651 -0.08(-0.87%)
Dec 09, 2011 9.317 9.460 9.015 9.358 1,674,675 +0.23(+2.52%)
Dec 08, 2011 9.429 9.439 8.908 9.127 3,993,741 -0.57(-5.91%)
Dec 07, 2011 9.772 9.787 9.373 9.700 1,328,804 +0.03(+0.32%)
Dec 06, 2011 10.08 10.08 9.578 9.670 1,993,157 -0.30(-3.05%)
Dec 05, 2011 10.15 10.36 9.863 9.974 869,096 -0.03(-0.30%)
Dec 02, 2011 10.09 10.19 9.944 10.00 866,661 +0.06(+0.61%)
Dec 01, 2011 9.847 10.28 9.843 9.944 1,562,015 +0.04(+0.41%)
Nov 30, 2011 9.924 10.07 9.817 9.903 1,526,691 +0.33(+3.45%)
Nov 29, 2011 9.832 10.00 9.492 9.573 1,172,281 +0.00(+0.00%)
Nov 28, 2011 9.756 9.832 9.441 9.573 1,330,130 +0.41(+4.49%)
Nov 25, 2011 9.188 9.264 9.071 9.162 705,095 +0.10(+1.12%)
Nov 23, 2011 9.457 9.492 8.858 9.061 1,602,911 -0.55(-5.71%)
Nov 22, 2011 9.852 10.06 9.573 9.609 1,653,439 -0.26(-2.67%)
Nov 21, 2011 9.812 9.954 9.462 9.873 1,409,837 +0.15(+1.57%)
Nov 18, 2011 10.75 10.84 9.446 9.720 3,501,421 -0.87(-8.20%)
Nov 17, 2011 11.18 11.30 10.43 10.59 1,013,272 -0.60(-5.35%)
Nov 16, 2011 11.20 11.55 11.13 11.19 827,656 -0.17(-1.48%)
Nov 15, 2011 11.22 11.45 11.08 11.36 788,732 +0.08(+0.72%)
Nov 14, 2011 11.16 11.41 11.16 11.27 1,236,440 +0.04(+0.36%)
Nov 11, 2011 10.97 11.36 10.90 11.23 976,388 +0.45(+4.14%)
Nov 10, 2011 10.91 10.94 10.46 10.79 1,053,199 -0.00(-0.05%)
Nov 09, 2011 10.94 11.11 10.71 10.79 925,399 -0.62(-5.47%)
Nov 08, 2011 11.49 11.49 11.12 11.42 736,537 +0.03(+0.22%)
Nov 07, 2011 11.44 11.58 11.09 11.39 798,028 -0.12(-1.02%)
Nov 04, 2011 11.09 11.54 10.91 11.51 1,304,411 -0.09(-0.79%)
Nov 03, 2011 11.66 11.76 10.81 11.60 1,976,914 +0.39(+3.49%)
Nov 02, 2011 10.81 11.36 10.77 11.21 2,167,602 +0.85(+8.18%)
Nov 01, 2011 10.52 10.80 10.29 10.36 1,811,878 -0.90(-8.02%)
Oct 31, 2011 11.45 11.55 11.17 11.26 1,201,844 -0.44(-3.73%)
Oct 28, 2011 11.62 11.71 11.49 11.70 1,107,525 -0.06(-0.48%)
Oct 27, 2011 10.87 11.78 10.74 11.76 3,415,505 +1.49(+14.54%)
Oct 26, 2011 10.25 10.35 9.797 10.26 861,689 +0.25(+2.48%)
Oct 25, 2011 10.24 10.25 9.949 10.01 1,857,719 -0.24(-2.33%)
Oct 24, 2011 9.786 10.25 9.685 10.25 2,041,504 +0.60(+6.26%)
Oct 21, 2011 9.330 9.715 9.279 9.649 1,349,817 +0.56(+6.14%)
Oct 20, 2011 8.949 9.177 8.629 9.091 1,843,087 +0.13(+1.47%)
Oct 19, 2011 9.411 9.411 8.893 8.959 1,619,113 -0.43(-4.59%)
Oct 18, 2011 9.299 9.604 8.949 9.391 1,686,576 +0.19(+2.04%)
Oct 17, 2011 9.614 9.731 9.050 9.203 1,285,968 -0.43(-4.48%)
Oct 14, 2011 9.700 9.726 9.502 9.634 962,893 +0.13(+1.39%)
Oct 13, 2011 9.436 9.655 9.118 9.502 1,092,153 -0.05(-0.48%)
Oct 12, 2011 9.842 9.913 9.507 9.548 2,077,271 -0.14(-1.42%)
Oct 11, 2011 9.731 10.00 9.563 9.685 1,442,723 -0.18(-1.80%)
Oct 10, 2011 9.634 9.929 9.548 9.863 1,413,854 +0.45(+4.80%)
Oct 07, 2011 9.817 10.23 9.274 9.411 2,835,424 -0.23(-2.42%)
Oct 06, 2011 9.248 9.837 9.248 9.644 3,379,571 +0.94(+10.85%)
Oct 05, 2011 7.853 8.812 7.780 8.700 4,120,864 +0.90(+11.59%)
Oct 04, 2011 7.589 7.832 7.188 7.797 2,969,159 +0.12(+1.52%)
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.