Skip to main content

Kronos Worldwide Inc (NY: KRO )

13.67 -0.62 (-4.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2011 8.096 8.162 7.637 7.680 2,510,184 -0.48(-5.91%)
Sep 30, 2011 8.421 8.639 8.152 8.162 1,926,728 -0.43(-5.02%)
Sep 29, 2011 9.025 9.081 8.416 8.594 1,580,847 -0.13(-1.51%)
Sep 28, 2011 9.391 9.492 8.695 8.726 1,552,058 -0.71(-7.53%)
Sep 27, 2011 8.924 9.700 8.924 9.436 2,613,859 +0.69(+7.89%)
Sep 26, 2011 9.035 9.035 8.081 8.746 2,805,035 -0.18(-2.05%)
Sep 23, 2011 9.061 9.132 8.111 8.929 1,882,518 +0.13(+1.50%)
Sep 22, 2011 8.883 9.177 8.634 8.797 1,753,245 -0.71(-7.43%)
Sep 21, 2011 9.863 9.974 9.472 9.502 1,041,323 -0.37(-3.75%)
Sep 20, 2011 10.24 10.30 9.832 9.873 844,530 -0.28(-2.80%)
Sep 19, 2011 9.893 10.30 9.680 10.16 1,052,170 -0.03(-0.30%)
Sep 16, 2011 10.36 10.36 9.918 10.19 1,609,795 -0.05(-0.50%)
Sep 15, 2011 9.913 10.38 9.751 10.24 2,476,705 +0.56(+5.77%)
Sep 14, 2011 9.984 10.000 9.294 9.680 2,877,534 -0.23(-2.36%)
Sep 13, 2011 9.964 10.26 9.771 9.913 1,692,072 -0.04(-0.36%)
Sep 12, 2011 10.00 10.21 9.700 9.949 1,444,906 -0.29(-2.83%)
Sep 09, 2011 10.17 10.49 10.04 10.24 1,543,518 -0.12(-1.13%)
Sep 08, 2011 10.85 11.08 10.29 10.36 1,651,865 -0.64(-5.86%)
Sep 07, 2011 10.31 11.02 10.26 11.00 1,762,268 +0.90(+8.95%)
Sep 06, 2011 10.04 10.20 9.839 10.10 943,972 -0.40(-3.79%)
Sep 02, 2011 10.51 10.69 10.22 10.49 758,814 -0.30(-2.80%)
Sep 01, 2011 10.99 11.16 10.79 10.80 1,492,401 -0.23(-2.10%)
Aug 31, 2011 11.16 11.34 10.88 11.03 1,106,666 -0.01(-0.09%)
Aug 30, 2011 11.19 11.38 10.95 11.04 885,361 -0.15(-1.35%)
Aug 29, 2011 10.68 11.20 10.63 11.19 698,415 +0.71(+6.78%)
Aug 26, 2011 10.08 10.50 9.728 10.48 963,873 +0.30(+2.97%)
Aug 25, 2011 10.59 10.73 10.09 10.18 1,096,999 -0.31(-2.93%)
Aug 24, 2011 10.47 10.75 10.22 10.48 975,208 -0.06(-0.53%)
Aug 23, 2011 10.06 10.54 9.910 10.54 1,242,103 +0.61(+6.19%)
Aug 22, 2011 10.38 10.56 9.864 9.925 1,279,237 -0.16(-1.55%)
Aug 19, 2011 10.39 10.68 9.980 10.08 1,218,806 -0.51(-4.80%)
Aug 18, 2011 11.24 11.24 10.52 10.59 1,402,415 -1.09(-9.36%)
Aug 17, 2011 12.09 12.18 11.46 11.68 1,240,850 -0.29(-2.44%)
Aug 16, 2011 11.69 12.29 11.59 11.98 1,744,746 +0.14(+1.15%)
Aug 15, 2011 11.73 12.05 11.58 11.84 2,214,386 +0.30(+2.62%)
Aug 12, 2011 11.72 11.98 11.38 11.54 1,724,635 -0.04(-0.31%)
Aug 11, 2011 11.40 11.82 11.05 11.57 2,307,544 +0.34(+3.00%)
Aug 10, 2011 11.29 11.86 10.99 11.23 2,066,765 -0.28(-2.45%)
Aug 09, 2011 11.04 11.53 10.41 11.52 2,223,401 +1.34(+13.17%)
Aug 08, 2011 11.04 11.43 9.930 10.18 2,452,848 -1.36(-11.75%)
Aug 05, 2011 12.07 12.12 10.42 11.53 3,780,722 -0.32(-2.68%)
Aug 04, 2011 13.65 13.75 11.80 11.85 3,300,232 -1.67(-12.34%)
Aug 03, 2011 14.11 14.55 12.74 13.52 6,311,647 -1.15(-7.83%)
Aug 02, 2011 15.59 15.59 14.63 14.67 1,051,816 -1.03(-6.55%)
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.