Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

13.11 -0.11 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Nov 30, 2011 10.07 10.22 9.958 10.05 1,505,046 +0.33(+3.45%)
Nov 29, 2011 9.974 10.15 9.629 9.711 1,155,660 +0.00(+0.00%)
Nov 28, 2011 9.896 9.974 9.577 9.711 1,311,272 +0.42(+4.49%)
Nov 25, 2011 9.320 9.397 9.201 9.294 695,098 +0.10(+1.12%)
Nov 23, 2011 9.593 9.629 8.985 9.191 1,580,185 -0.56(-5.71%)
Nov 22, 2011 9.994 10.21 9.711 9.747 1,629,997 -0.27(-2.67%)
Nov 21, 2011 9.953 10.10 9.598 10.01 1,389,848 +0.15(+1.57%)
Nov 18, 2011 10.91 10.99 9.582 9.860 3,451,777 -0.88(-8.20%)
Nov 17, 2011 11.34 11.47 10.58 10.74 998,905 -0.61(-5.35%)
Nov 16, 2011 11.36 11.72 11.29 11.35 815,922 -0.17(-1.48%)
Nov 15, 2011 11.38 11.62 11.24 11.52 777,549 +0.08(+0.72%)
Nov 14, 2011 11.32 11.57 11.32 11.44 1,218,910 +0.04(+0.36%)
Nov 11, 2011 11.13 11.52 11.06 11.39 962,545 +0.45(+4.14%)
Nov 10, 2011 11.07 11.10 10.61 10.94 1,038,266 -0.01(-0.05%)
Nov 09, 2011 11.10 11.27 10.86 10.95 912,278 -0.63(-5.47%)
Nov 08, 2011 11.65 11.66 11.28 11.58 726,094 +0.03(+0.22%)
Nov 07, 2011 11.60 11.75 11.25 11.55 786,714 -0.12(-1.01%)
Nov 04, 2011 11.25 11.71 11.07 11.67 1,285,917 -0.09(-0.79%)
Nov 03, 2011 11.83 11.93 10.96 11.77 1,948,885 +0.40(+3.49%)
Nov 02, 2011 10.96 11.52 10.92 11.37 2,136,869 +0.86(+8.18%)
Nov 01, 2011 10.67 10.95 10.44 10.51 1,786,189 -0.92(-8.02%)
Oct 31, 2011 11.62 11.71 11.33 11.43 1,184,804 -0.44(-3.73%)
Oct 28, 2011 11.79 11.88 11.65 11.87 1,091,823 -0.06(-0.47%)
Oct 27, 2011 11.02 11.95 10.90 11.93 3,367,079 +1.51(+14.54%)
Oct 26, 2011 10.40 10.50 9.938 10.41 849,472 +0.25(+2.48%)
Oct 25, 2011 10.39 10.40 10.09 10.16 1,831,380 -0.24(-2.33%)
Oct 24, 2011 9.927 10.40 9.824 10.40 2,012,559 +0.61(+6.26%)
Oct 21, 2011 9.464 9.855 9.412 9.788 1,330,679 +0.57(+6.14%)
Oct 20, 2011 9.078 9.309 8.753 9.222 1,816,956 +0.13(+1.47%)
Oct 19, 2011 9.546 9.546 9.021 9.088 1,596,157 -0.44(-4.59%)
Oct 18, 2011 9.433 9.742 9.078 9.526 1,662,663 +0.19(+2.04%)
Oct 17, 2011 9.752 9.871 9.181 9.335 1,267,735 -0.44(-4.48%)
Oct 14, 2011 9.840 9.865 9.639 9.773 949,241 +0.13(+1.39%)
Oct 13, 2011 9.572 9.793 9.250 9.639 1,076,668 -0.05(-0.48%)
Oct 12, 2011 9.984 10.06 9.644 9.685 2,047,819 -0.14(-1.42%)
Oct 11, 2011 9.871 10.15 9.701 9.824 1,422,268 -0.18(-1.80%)
Oct 10, 2011 9.773 10.07 9.685 10.00 1,393,808 +0.46(+4.80%)
Oct 07, 2011 9.958 10.38 9.407 9.546 2,795,222 -0.24(-2.42%)
Oct 06, 2011 9.381 9.979 9.381 9.783 3,331,654 +0.96(+10.85%)
Oct 05, 2011 7.965 8.939 7.892 8.825 4,062,437 +0.92(+11.59%)
Oct 04, 2011 7.698 7.945 7.291 7.909 2,927,062 +0.12(+1.52%)
Oct 03, 2011 8.213 8.280 7.747 7.790 2,474,594 -0.49(-5.91%)
Sep 30, 2011 8.542 8.764 8.269 8.280 1,899,411 -0.44(-5.02%)
Sep 29, 2011 9.155 9.212 8.537 8.717 1,558,433 -0.13(-1.51%)
Sep 28, 2011 9.526 9.629 8.820 8.851 1,530,053 -0.72(-7.53%)
Sep 27, 2011 9.052 9.840 9.052 9.572 2,576,799 +0.70(+7.89%)
Sep 26, 2011 9.165 9.165 8.197 8.872 2,765,265 -0.19(-2.05%)
Sep 23, 2011 9.191 9.263 8.228 9.057 1,855,828 +0.13(+1.50%)
Sep 22, 2011 9.011 9.309 8.758 8.923 1,728,387 -0.72(-7.43%)
Sep 21, 2011 10.00 10.12 9.608 9.639 1,026,559 -0.38(-3.75%)
Sep 20, 2011 10.39 10.45 9.974 10.01 832,556 -0.29(-2.80%)
Sep 19, 2011 10.04 10.45 9.819 10.30 1,037,253 -0.03(-0.30%)
Sep 16, 2011 10.51 10.51 10.06 10.33 1,586,971 -0.05(-0.50%)
Sep 15, 2011 10.06 10.52 9.891 10.39 2,441,590 +0.57(+5.77%)
Sep 14, 2011 10.13 10.14 9.428 9.819 2,836,736 -0.24(-2.36%)
Sep 13, 2011 10.11 10.41 9.912 10.06 1,668,082 -0.04(-0.36%)
Sep 12, 2011 10.15 10.36 9.840 10.09 1,424,420 -0.29(-2.83%)
Sep 09, 2011 10.32 10.64 10.18 10.39 1,521,634 -0.12(-1.13%)
Sep 08, 2011 11.01 11.24 10.44 10.50 1,628,445 -0.65(-5.86%)
Sep 07, 2011 10.46 11.18 10.41 11.16 1,737,282 +0.92(+8.95%)
Sep 06, 2011 10.18 10.34 9.981 10.24 930,588 -0.40(-3.79%)
Sep 02, 2011 10.67 10.84 10.36 10.65 748,056 -0.31(-2.80%)
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.