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 )

13.44 -0.10 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
May 31, 2013 8.827 9.077 8.811 9.024 422,250 +0.14(+1.56%)
May 30, 2013 8.784 9.099 8.768 8.885 347,045 +0.14(+1.65%)
May 29, 2013 8.661 8.805 8.629 8.741 303,644 +0.07(+0.86%)
May 28, 2013 8.704 8.800 8.656 8.666 489,787 +0.02(+0.25%)
May 24, 2013 8.565 8.704 8.480 8.645 172,623 +0.07(+0.81%)
May 23, 2013 8.426 8.608 8.378 8.576 336,471 +0.04(+0.50%)
May 22, 2013 8.592 8.773 8.453 8.533 389,944 -0.05(-0.62%)
May 21, 2013 8.672 8.730 8.538 8.586 378,946 -0.10(-1.17%)
May 20, 2013 8.613 8.725 8.538 8.688 271,782 +0.04(+0.49%)
May 17, 2013 8.672 8.725 8.597 8.645 295,558 +0.02(+0.25%)
May 16, 2013 8.730 8.848 8.602 8.624 264,329 -0.15(-1.76%)
May 15, 2013 8.800 8.885 8.709 8.778 239,881 -0.09(-0.96%)
May 13, 2013 8.880 8.992 8.832 8.864 254,789 -0.05(-0.54%)
May 10, 2013 8.976 9.179 8.843 8.912 660,248 -0.10(-1.07%)
May 09, 2013 9.312 9.595 8.586 9.008 984,179 -0.43(-4.52%)
May 08, 2013 9.253 9.579 9.232 9.435 403,046 +0.15(+1.61%)
May 07, 2013 9.237 9.360 9.083 9.285 759,634 +0.04(+0.40%)
May 06, 2013 9.350 9.350 9.168 9.248 330,677 -0.11(-1.20%)
May 03, 2013 9.435 9.472 9.317 9.360 458,180 +0.06(+0.69%)
May 02, 2013 9.312 9.595 9.104 9.296 888,160 +0.01(+0.11%)
May 01, 2013 9.312 9.398 9.152 9.285 731,299 -0.15(-1.58%)
Apr 30, 2013 8.907 9.462 8.901 9.435 730,289 +0.53(+5.93%)
Apr 29, 2013 8.405 8.960 8.389 8.907 949,334 +0.51(+6.10%)
Apr 26, 2013 8.517 8.538 8.341 8.394 258,132 -0.14(-1.69%)
Apr 25, 2013 8.538 8.613 8.506 8.538 274,403 +0.06(+0.76%)
Apr 24, 2013 8.384 8.554 8.384 8.474 282,246 +0.13(+1.53%)
Apr 23, 2013 8.111 8.378 7.951 8.346 464,117 +0.28(+3.51%)
Apr 22, 2013 8.090 8.207 7.951 8.063 220,327 +0.02(+0.27%)
Apr 19, 2013 7.951 8.117 7.930 8.042 185,811 +0.10(+1.21%)
Apr 18, 2013 8.090 8.133 7.887 7.946 280,895 -0.06(-0.73%)
Apr 17, 2013 7.999 8.058 7.791 8.005 566,666 -0.03(-0.33%)
Apr 16, 2013 7.818 8.106 7.818 8.031 472,128 +0.27(+3.51%)
Apr 15, 2013 8.138 8.138 7.706 7.759 613,854 -0.44(-5.40%)
Apr 12, 2013 8.341 8.341 8.170 8.202 284,065 -0.14(-1.73%)
Apr 11, 2013 8.154 8.448 8.143 8.346 383,369 +0.20(+2.42%)
Apr 10, 2013 8.138 8.245 8.069 8.149 388,561 +0.01(+0.13%)
Apr 09, 2013 8.133 8.266 8.133 8.138 255,039 +0.01(+0.07%)
Apr 08, 2013 8.133 8.159 8.021 8.133 312,149 +0.06(+0.73%)
Apr 05, 2013 8.085 8.095 7.994 8.074 287,448 -0.05(-0.66%)
Apr 04, 2013 8.117 8.202 8.031 8.127 504,812 +0.03(+0.40%)
Apr 03, 2013 8.095 8.111 7.925 8.095 931,706 +0.01(+0.13%)
Apr 02, 2013 8.191 8.293 8.005 8.085 832,054 -0.11(-1.30%)
Apr 01, 2013 8.314 8.437 8.133 8.191 451,850 -0.16(-1.92%)
Mar 28, 2013 8.421 8.421 8.183 8.352 452,911 -0.08(-0.95%)
Mar 27, 2013 8.362 8.474 8.256 8.432 339,070 +0.01(+0.13%)
Mar 26, 2013 8.570 8.592 8.149 8.421 939,974 -0.10(-1.19%)
Mar 25, 2013 8.490 8.592 8.469 8.522 384,380 +0.03(+0.38%)
Mar 22, 2013 8.875 8.907 8.394 8.490 1,141,088 -0.29(-3.34%)
Mar 21, 2013 8.907 8.928 8.693 8.784 754,173 -0.13(-1.50%)
Mar 20, 2013 8.805 8.944 8.778 8.917 443,783 +0.15(+1.70%)
Mar 19, 2013 9.051 9.051 8.608 8.768 1,352,085 -0.29(-3.24%)
Mar 18, 2013 8.789 9.072 8.736 9.061 770,349 +0.17(+1.92%)
Mar 15, 2013 8.971 9.067 8.816 8.891 618,305 -0.16(-1.77%)
Mar 14, 2013 9.024 9.285 8.945 9.051 784,234 +0.08(+0.89%)
Mar 13, 2013 8.912 9.072 8.624 8.971 1,810,439 -0.30(-3.22%)
Mar 12, 2013 9.163 9.387 9.141 9.269 509,555 +0.11(+1.16%)
Mar 11, 2013 9.227 9.237 9.115 9.163 436,597 -0.07(-0.75%)
Mar 08, 2013 9.376 9.403 9.211 9.232 299,740 -0.12(-1.26%)
Mar 07, 2013 9.189 9.387 9.163 9.350 653,892 +0.15(+1.68%)
Mar 06, 2013 8.962 9.269 8.962 9.195 667,960 +0.24(+2.66%)
Mar 05, 2013 8.957 9.078 8.888 8.957 644,826 +0.06(+0.65%)
Mar 04, 2013 8.904 9.084 8.729 8.898 650,576 +0.02(+0.18%)
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.