Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

14.21 -0.20 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2012 10.56 10.69 10.28 10.47 1,680,622 -0.07(-0.66%)
Dec 28, 2012 10.18 10.56 10.05 10.54 934,231 +0.27(+2.67%)
Dec 27, 2012 9.945 10.27 9.693 10.26 920,643 +0.35(+3.52%)
Dec 26, 2012 9.462 9.929 9.430 9.913 1,025,840 +0.50(+5.36%)
Dec 24, 2012 9.296 9.462 9.242 9.409 360,463 +0.10(+1.04%)
Dec 21, 2012 9.033 9.333 8.963 9.312 947,376 +0.17(+1.82%)
Dec 20, 2012 9.044 9.172 8.861 9.146 1,170,320 +0.15(+1.67%)
Dec 19, 2012 9.022 9.097 8.947 8.995 710,695 -0.04(-0.42%)
Dec 18, 2012 8.845 9.033 8.797 9.033 848,367 +0.21(+2.37%)
Dec 17, 2012 8.738 9.017 8.684 8.823 1,458,088 +0.11(+1.23%)
Dec 14, 2012 8.679 8.802 8.614 8.716 1,094,938 +0.05(+0.56%)
Dec 13, 2012 8.727 8.748 8.539 8.668 1,048,157 -0.08(-0.92%)
Dec 12, 2012 8.797 8.877 8.662 8.748 1,341,236 -0.03(-0.31%)
Dec 11, 2012 8.684 8.920 8.641 8.775 1,047,728 +0.14(+1.68%)
Dec 10, 2012 8.410 8.668 8.405 8.630 798,486 +0.18(+2.10%)
Dec 07, 2012 8.464 8.523 8.357 8.453 622,295 +0.01(+0.13%)
Dec 06, 2012 8.528 8.539 8.405 8.442 825,841 -0.09(-1.07%)
Dec 05, 2012 8.550 8.673 8.480 8.534 1,166,074 -0.01(-0.06%)
Dec 04, 2012 8.427 8.550 8.385 8.539 1,237,489 -0.03(-0.31%)
Nov 30, 2012 8.486 8.576 8.406 8.566 733,192 +0.06(+0.75%)
Nov 29, 2012 8.449 8.502 8.427 8.502 774,988 +0.13(+1.52%)
Nov 28, 2012 8.268 8.422 8.225 8.374 823,433 +0.06(+0.70%)
Nov 27, 2012 8.146 8.448 8.002 8.316 2,358,792 +0.16(+2.02%)
Nov 26, 2012 8.055 8.199 8.034 8.151 846,909 +0.03(+0.33%)
Nov 23, 2012 7.965 8.124 7.944 8.124 339,768 +0.20(+2.55%)
Nov 21, 2012 7.965 7.975 7.848 7.922 933,191 -0.05(-0.67%)
Nov 20, 2012 7.949 7.981 7.848 7.975 1,137,229 +0.00(+0.00%)
Nov 19, 2012 7.726 7.997 7.667 7.975 1,404,580 +0.34(+4.46%)
Nov 16, 2012 7.619 7.731 7.555 7.635 1,671,793 +0.01(+0.07%)
Nov 15, 2012 7.502 7.678 7.417 7.630 1,849,791 +0.10(+1.34%)
Nov 14, 2012 7.454 7.545 7.385 7.529 2,767,598 +0.08(+1.07%)
Nov 13, 2012 7.226 7.545 7.109 7.449 1,637,254 +0.13(+1.82%)
Nov 12, 2012 6.795 7.513 6.731 7.316 3,030,947 +0.58(+8.60%)
Nov 09, 2012 6.870 6.939 6.726 6.737 1,815,992 -0.17(-2.46%)
Nov 08, 2012 7.141 7.252 6.864 6.907 2,291,370 -0.14(-2.04%)
Nov 07, 2012 7.103 7.114 6.997 7.050 1,874,151 -0.18(-2.43%)
Nov 06, 2012 7.088 7.306 6.981 7.226 3,887,500 +0.36(+5.27%)
Nov 05, 2012 7.082 7.178 6.811 6.864 2,292,276 -0.21(-3.01%)
Nov 02, 2012 7.210 7.236 6.997 7.077 1,672,904 -0.04(-0.60%)
Nov 01, 2012 7.125 7.241 7.072 7.119 2,164,611 +0.02(+0.30%)
Oct 31, 2012 7.348 7.422 7.077 7.098 1,042,457 -0.23(-3.19%)
Oct 26, 2012 7.513 7.332 7.332 7.332 773,373 -0.17(-2.27%)
Oct 25, 2012 7.433 7.571 7.407 7.502 509,186 +0.12(+1.66%)
Oct 24, 2012 7.460 7.545 7.369 7.380 633,803 -0.01(-0.07%)
Oct 23, 2012 7.571 7.614 7.130 7.385 1,630,397 -0.35(-4.47%)
Oct 19, 2012 7.922 7.938 7.625 7.731 817,178 -0.23(-2.94%)
Oct 18, 2012 7.986 8.061 7.949 7.965 446,833 -0.04(-0.53%)
Oct 17, 2012 7.858 8.023 7.827 8.007 589,937 +0.14(+1.76%)
Oct 16, 2012 7.694 7.896 7.555 7.869 1,128,743 +0.24(+3.21%)
Oct 15, 2012 7.672 7.710 7.593 7.625 754,294 -0.09(-1.10%)
Oct 12, 2012 7.832 7.917 7.699 7.710 591,773 -0.14(-1.76%)
Oct 11, 2012 7.816 7.981 7.811 7.848 552,884 +0.11(+1.44%)
Oct 10, 2012 7.858 7.960 7.667 7.736 550,656 -0.14(-1.76%)
Oct 09, 2012 8.029 8.130 7.805 7.874 1,067,023 -0.17(-2.11%)
Oct 08, 2012 8.140 8.231 8.007 8.045 660,972 -0.14(-1.69%)
Oct 05, 2012 8.092 8.273 8.082 8.183 1,219,934 +0.10(+1.25%)
Oct 04, 2012 8.050 8.130 7.997 8.082 1,335,131 +0.09(+1.13%)
Oct 03, 2012 8.055 8.108 7.858 7.991 1,451,827 -0.07(-0.86%)
Oct 02, 2012 7.853 8.193 7.603 8.061 2,074,590 +0.21(+2.64%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.