Skip to main content

Kronos Worldwide Inc (NY: KRO )

13.44 -0.23 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 7.898 7.935 7.715 7.830 944,261 -0.11(-1.39%)
Sep 27, 2012 8.024 8.066 7.814 7.940 1,244,096 +0.02(+0.26%)
Sep 26, 2012 7.888 7.951 7.720 7.919 1,397,109 +0.02(+0.20%)
Sep 25, 2012 8.317 8.317 7.893 7.903 1,160,817 -0.36(-4.38%)
Sep 24, 2012 8.464 8.469 8.197 8.265 1,181,047 -0.24(-2.77%)
Sep 21, 2012 8.852 8.868 8.464 8.501 968,205 -0.27(-3.11%)
Sep 20, 2012 8.910 8.910 8.737 8.773 801,233 -0.19(-2.11%)
Sep 19, 2012 8.873 9.004 8.857 8.962 600,527 +0.09(+1.06%)
Sep 18, 2012 8.931 8.988 8.810 8.868 535,910 -0.06(-0.65%)
Sep 17, 2012 9.056 9.072 8.889 8.925 465,874 -0.17(-1.90%)
Sep 14, 2012 8.863 9.208 8.863 9.098 1,283,541 +0.28(+3.15%)
Sep 13, 2012 8.873 8.978 8.627 8.821 2,319,859 -0.13(-1.41%)
Sep 12, 2012 9.334 9.360 8.925 8.946 1,248,048 -0.38(-4.05%)
Sep 11, 2012 9.172 9.381 9.156 9.324 838,211 +0.18(+1.95%)
Sep 10, 2012 9.083 9.214 9.067 9.146 743,868 +0.03(+0.35%)
Sep 07, 2012 9.114 9.319 9.057 9.114 1,007,524 +0.08(+0.93%)
Sep 06, 2012 9.041 9.256 9.009 9.030 657,018 +0.02(+0.23%)
Sep 05, 2012 8.747 9.025 8.732 9.009 1,173,095 +0.25(+2.87%)
Sep 04, 2012 8.836 8.945 8.628 8.758 720,415 -0.06(-0.65%)
Aug 31, 2012 8.638 8.856 8.598 8.815 808,102 +0.27(+3.16%)
Aug 30, 2012 8.638 8.675 8.545 8.545 500,893 -0.14(-1.56%)
Aug 29, 2012 8.680 8.737 8.524 8.680 801,934 +0.06(+0.66%)
Aug 27, 2012 8.966 8.991 8.576 8.623 1,748,886 -0.35(-3.88%)
Aug 24, 2012 9.220 9.220 8.727 8.971 1,736,817 -0.28(-2.98%)
Aug 23, 2012 9.339 9.433 9.178 9.246 744,354 -0.16(-1.71%)
Aug 22, 2012 9.423 9.506 9.225 9.407 799,883 -0.07(-0.71%)
Aug 21, 2012 9.501 9.604 9.378 9.475 1,007,935 +0.05(+0.50%)
Aug 20, 2012 9.324 9.449 9.277 9.428 668,778 +0.07(+0.78%)
Aug 17, 2012 9.594 9.599 9.329 9.355 1,245,646 -0.21(-2.23%)
Aug 16, 2012 9.506 9.625 9.298 9.568 992,971 +0.06(+0.66%)
Aug 15, 2012 9.334 9.547 9.262 9.506 928,880 +0.11(+1.22%)
Aug 14, 2012 9.656 9.715 9.319 9.391 1,402,142 -0.19(-2.01%)
Aug 13, 2012 9.745 9.797 9.371 9.584 1,436,614 -0.20(-2.02%)
Aug 10, 2012 9.682 9.812 9.568 9.781 1,135,167 +0.05(+0.48%)
Aug 09, 2012 9.558 9.765 9.430 9.734 2,883,842 +0.36(+3.88%)
Aug 08, 2012 9.298 9.423 9.132 9.371 3,257,418 +0.03(+0.33%)
Aug 07, 2012 9.303 9.433 9.215 9.339 2,074,573 +0.12(+1.35%)
Aug 06, 2012 9.350 9.391 9.147 9.215 2,253,541 -0.08(-0.84%)
Aug 03, 2012 9.236 9.324 8.981 9.293 1,743,388 +0.32(+3.53%)
Aug 02, 2012 9.178 9.178 8.394 8.976 4,309,475 -0.37(-4.00%)
Aug 01, 2012 8.841 10.46 8.836 9.350 7,517,142 +0.56(+6.38%)
Jul 31, 2012 8.493 8.914 8.493 8.789 2,542,503 +0.28(+3.23%)
Jul 30, 2012 8.353 8.566 8.306 8.514 2,002,148 +0.16(+1.86%)
Jul 27, 2012 8.150 8.441 8.124 8.358 875,311 +0.25(+3.07%)
Jul 26, 2012 7.973 8.119 7.885 8.108 1,035,028 +0.23(+2.97%)
Jul 25, 2012 7.927 7.932 7.714 7.875 681,617 -0.02(-0.20%)
Jul 24, 2012 7.719 7.921 7.688 7.890 1,497,164 +0.17(+2.22%)
Jul 23, 2012 7.766 7.771 7.537 7.719 908,189 -0.20(-2.56%)
Jul 20, 2012 7.947 8.005 7.849 7.921 1,015,412 -0.16(-1.93%)
Jul 19, 2012 7.880 8.082 7.760 8.077 1,497,276 +0.24(+3.12%)
Jul 18, 2012 7.594 7.890 7.521 7.833 1,646,181 +0.23(+3.01%)
Jul 17, 2012 7.464 7.641 7.376 7.605 1,900,456 +0.19(+2.59%)
Jul 16, 2012 7.438 7.490 7.236 7.412 1,396,946 -0.03(-0.35%)
Jul 13, 2012 7.158 7.480 7.147 7.438 1,470,837 +0.30(+4.22%)
Jul 12, 2012 6.945 7.236 6.883 7.137 2,454,547 +0.09(+1.25%)
Jul 11, 2012 7.251 7.324 7.028 7.049 2,690,615 -0.18(-2.44%)
Jul 10, 2012 7.532 7.693 7.070 7.225 2,769,680 -0.21(-2.86%)
Jul 09, 2012 8.124 8.129 7.386 7.438 4,521,720 -0.70(-8.62%)
Jul 06, 2012 8.223 8.332 7.973 8.140 969,832 -0.22(-2.67%)
Jul 05, 2012 8.056 8.389 8.051 8.363 1,634,951 +0.28(+3.40%)
Jul 03, 2012 7.921 8.233 7.921 8.088 1,655,077 +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.