Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kronos Worldwide Inc (NY: KRO )

12.97 -0.14 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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, 2010 10.40 10.55 10.40 10.54 167,199 +0.14(+1.38%)
Dec 30, 2010 10.37 10.42 10.31 10.40 91,738 +0.01(+0.07%)
Dec 29, 2010 10.38 10.39 10.27 10.39 229,633 +0.02(+0.17%)
Dec 28, 2010 10.64 10.65 10.28 10.37 165,442 -0.24(-2.29%)
Dec 27, 2010 10.67 10.78 10.44 10.62 180,263 -0.04(-0.37%)
Dec 23, 2010 10.73 10.73 10.65 10.66 143,284 -0.12(-1.08%)
Dec 22, 2010 11.10 11.10 10.62 10.77 274,706 -0.33(-3.02%)
Dec 21, 2010 11.11 11.22 11.01 11.11 205,065 +0.06(+0.54%)
Dec 20, 2010 11.06 11.12 10.95 11.05 382,430 +0.02(+0.22%)
Dec 17, 2010 10.96 11.10 10.83 11.02 685,719 +0.10(+0.95%)
Dec 16, 2010 10.91 10.96 10.82 10.92 305,888 +0.00(+0.02%)
Dec 15, 2010 10.79 11.16 10.79 10.92 391,758 +0.08(+0.76%)
Dec 14, 2010 11.14 11.16 10.73 10.83 584,783 -0.08(-0.75%)
Dec 13, 2010 10.76 11.07 10.76 10.92 1,054,635 +0.37(+3.53%)
Dec 10, 2010 10.36 10.65 10.31 10.54 1,295,699 +0.24(+2.29%)
Dec 09, 2010 10.40 10.50 10.16 10.31 426,495 +0.03(+0.27%)
Dec 08, 2010 10.37 10.43 10.07 10.28 639,187 -0.09(-0.86%)
Dec 07, 2010 10.67 10.67 10.36 10.37 351,410 -0.19(-1.75%)
Dec 06, 2010 10.54 10.58 10.46 10.55 188,964 +0.01(+0.12%)
Dec 03, 2010 10.59 10.67 10.49 10.54 656,456 -0.10(-0.95%)
Dec 02, 2010 10.94 10.94 10.48 10.64 847,505 +0.18(+1.70%)
Dec 01, 2010 10.48 10.54 10.38 10.47 462,670 +0.06(+0.62%)
Nov 30, 2010 10.22 10.43 10.11 10.40 337,404 +0.04(+0.40%)
Nov 29, 2010 10.23 10.42 10.15 10.36 329,663 +0.09(+0.84%)
Nov 26, 2010 10.24 10.40 10.24 10.27 56,319 -0.05(-0.45%)
Nov 24, 2010 10.31 10.32 10.32 10.32 235,892 +0.12(+1.18%)
Nov 23, 2010 10.39 10.39 10.10 10.20 338,276 -0.16(-1.57%)
Nov 22, 2010 10.36 10.45 10.14 10.36 519,662 -0.05(-0.52%)
Nov 19, 2010 10.54 10.56 10.37 10.42 464,332 -0.13(-1.19%)
Nov 18, 2010 10.65 10.69 10.37 10.54 789,414 +0.08(+0.80%)
Nov 17, 2010 10.18 10.71 9.988 10.46 2,127,416 +0.72(+7.39%)
Nov 16, 2010 9.480 9.739 9.398 9.739 582,806 +0.17(+1.78%)
Nov 15, 2010 10.06 10.16 9.477 9.569 2,233,955 -0.39(-3.94%)
Nov 12, 2010 10.48 10.48 9.961 9.961 711,068 -0.50(-4.76%)
Nov 11, 2010 9.941 10.66 9.941 10.46 1,719,029 +0.44(+4.38%)
Nov 10, 2010 10.47 10.47 9.877 10.02 1,815,464 -0.55(-5.18%)
Nov 09, 2010 11.05 11.21 10.43 10.57 698,340 -0.47(-4.29%)
Nov 08, 2010 11.03 11.09 10.85 11.04 496,849 +0.01(+0.11%)
Nov 05, 2010 10.35 11.07 10.35 11.03 1,755,941 +0.71(+6.86%)
Nov 04, 2010 9.926 10.36 9.889 10.32 971,429 +0.45(+4.60%)
Nov 03, 2010 9.926 9.963 9.864 9.867 919,497 -0.02(-0.22%)
Nov 02, 2010 9.983 10.02 9.877 9.889 462,658 +0.01(+0.12%)
Nov 01, 2010 10.11 10.11 9.874 9.877 679,963 -0.10(-0.99%)
Oct 29, 2010 9.938 10.11 9.882 9.975 1,424,055 +0.11(+1.13%)
Oct 28, 2010 9.990 10.36 9.864 9.864 11,494,086 +0.00(+0.00%)
Oct 27, 2010 9.371 10.09 9.315 9.864 605,141 +0.84(+9.29%)
Oct 25, 2010 8.839 9.120 8.693 9.026 352,022 +0.11(+1.24%)
Oct 22, 2010 9.280 9.280 8.760 8.915 127,025 -0.36(-3.86%)
Oct 21, 2010 9.248 9.359 9.090 9.273 73,702 +0.06(+0.67%)
Oct 20, 2010 9.347 9.347 9.125 9.211 63,192 -0.23(-2.48%)
Oct 19, 2010 9.223 9.680 9.132 9.445 85,344 -0.59(-5.90%)
Oct 18, 2010 9.864 10.11 9.825 10.04 39,458 +0.42(+4.37%)
Oct 15, 2010 9.536 9.618 9.355 9.617 29,220 +0.02(+0.25%)
Oct 14, 2010 9.667 9.689 9.475 9.593 17,902 -0.10(-0.99%)
Oct 13, 2010 9.914 9.914 9.618 9.689 27,642 -0.02(-0.18%)
Oct 12, 2010 9.827 9.827 9.603 9.707 46,396 -0.29(-2.93%)
Oct 11, 2010 9.724 10.11 9.689 10.00 43,351 +0.38(+3.97%)
Oct 08, 2010 9.618 10.11 9.263 9.618 153,139 +0.07(+0.78%)
Oct 07, 2010 9.465 9.554 9.236 9.544 67,539 -0.02(-0.26%)
Oct 06, 2010 9.731 9.741 9.544 9.569 21,024 -0.06(-0.67%)
Oct 05, 2010 9.583 9.704 9.433 9.633 44,251 +0.09(+0.98%)
Oct 04, 2010 9.455 9.618 9.453 9.539 12,923 -0.03(-0.36%)
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.